NASDAQ : VGAS
Verde Clean Fuels, Inc. — Price history
Utilities · Utilities - Renewable · United States
Last price 1.01 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 41.73M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Verde Clean Fuels, Inc. (VGAS) closed at 1.015 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.02 | 1.02 | 1.005 | 1.015 | 5,063 | +0.50% |
| 2026-10-29 | 0.99 | 1.02 | 0.9702 | 1.01 | 10,583 | +0.50% |
| 2026-10-28 | 0.98 | 1.02 | 0.98 | 1.005 | 7,297 | -0.26% |
| 2026-10-27 | 0.9801 | 1.015 | 0.9801 | 1.008 | 3,500 | +1.74% |
| 2026-10-26 | 0.9995 | 1.01 | 0.98 | 0.9904 | 18,559 | -0.96% |
| 2026-10-23 | 1 | 1.04 | 1 | 1 | 1,840 | +0.73% |
| 2026-10-22 | 1.015 | 1.015 | 0.9802 | 0.9928 | 5,683 | -0.72% |
| 2026-10-21 | 0.99 | 1.02 | 0.99 | 1 | 7,050 | +0.98% |
| 2026-10-20 | 0.9806 | 1.04 | 0.9806 | 0.9903 | 6,796 | -0.67% |
| 2026-10-19 | 1.02 | 1.05 | 0.9701 | 0.997 | 18,007 | +1.73% |
| 2026-10-16 | 1.02 | 1.02 | 0.98 | 0.98 | 10,252 | -2.00% |
| 2026-10-15 | 1.031 | 1.08 | 0.9894 | 1 | 39,833 | -3.38% |
| 2026-10-14 | 1.02 | 1.05 | 1.015 | 1.035 | 18,375 | -0.48% |
| 2026-10-13 | 1.05 | 1.12 | 1.025 | 1.04 | 12,714 | -2.80% |
| 2026-10-12 | 1.09 | 1.09 | 1.07 | 1.07 | 2,458 | +0.94% |
| 2026-10-09 | 1.05 | 1.13 | 1.05 | 1.06 | 10,990 | -2.75% |
| 2026-10-08 | 1.11 | 1.26 | 1.07 | 1.09 | 21,819 | +0.93% |
| 2026-10-07 | 1.06 | 1.11 | 1.06 | 1.08 | 15,713 | +0.00% |
| 2026-10-06 | 1.08 | 1.11 | 1.07 | 1.08 | 8,985 | -0.92% |
| 2026-10-05 | 1.15 | 1.17 | 1.085 | 1.09 | 30,903 | +0.00% |
| 2026-10-02 | 1.1 | 1.125 | 1.09 | 1.09 | 5,138 | +0.00% |
| 2026-10-01 | 1.08 | 1.157 | 1.08 | 1.09 | 3,847 | +1.87% |
| 2026-09-30 | 1.15 | 1.15 | 1.07 | 1.07 | 37,770 | -5.31% |
| 2026-09-29 | 1.13 | 1.15 | 1.1 | 1.13 | 16,552 | -0.88% |
| 2026-09-28 | 1.14 | 1.2 | 1.14 | 1.14 | 12,215 | -1.72% |
| 2026-09-25 | 1.13 | 1.17 | 1.1 | 1.16 | 16,105 | +2.65% |
| 2026-09-24 | 1.25 | 1.257 | 1.11 | 1.13 | 10,044 | +2.73% |
| 2026-09-23 | 1.31 | 1.31 | 1.1 | 1.1 | 21,244 | -10.57% |
| 2026-09-22 | 1.27 | 1.36 | 1.17 | 1.23 | 29,701 | -8.21% |
| 2026-09-21 | 1.325 | 1.34 | 1.27 | 1.34 | 15,989 | +6.35% |
| 2026-09-18 | 1.405 | 1.41 | 1.25 | 1.26 | 66,474 | -8.70% |
| 2026-09-17 | 1.426 | 1.426 | 1.342 | 1.38 | 7,656 | +2.99% |
| 2026-09-16 | 1.28 | 1.35 | 1.28 | 1.34 | 8,234 | +4.69% |
| 2026-09-15 | 1.39 | 1.39 | 1.27 | 1.28 | 16,787 | -4.83% |
| 2026-09-14 | 1.397 | 1.4 | 1.317 | 1.345 | 5,215 | -4.61% |
| 2026-09-11 | 1.37 | 1.43 | 1.315 | 1.41 | 12,540 | +8.46% |
| 2026-09-10 | 1.43 | 1.43 | 1.237 | 1.3 | 8,247 | -2.99% |
| 2026-09-09 | 1.365 | 1.4 | 1.34 | 1.34 | 7,152 | +0.75% |
| 2026-09-08 | 1.32 | 1.36 | 1.3 | 1.33 | 14,597 | -0.75% |
| 2026-09-04 | 1.27 | 1.406 | 1.27 | 1.34 | 5,991 | +1.52% |
| 2026-09-03 | 1.329 | 1.35 | 1.31 | 1.32 | 9,094 | -2.22% |
| 2026-09-02 | 1.35 | 1.43 | 1.34 | 1.35 | 9,073 | -0.74% |
| 2026-09-01 | 1.32 | 1.42 | 1.29 | 1.36 | 3,290 | +4.62% |
| 2026-08-31 | 1.29 | 1.33 | 1.265 | 1.3 | 7,201 | +0.00% |
| 2026-08-28 | 1.35 | 1.35 | 1.23 | 1.3 | 19,209 | -4.41% |
| 2026-08-27 | 1.4 | 1.4 | 1.33 | 1.36 | 17,026 | +1.49% |
| 2026-08-26 | 1.31 | 1.375 | 1.31 | 1.34 | 4,880 | -2.19% |
| 2026-08-25 | 1.35 | 1.39 | 1.35 | 1.37 | 4,269 | +0.00% |
| 2026-08-24 | 1.24 | 1.41 | 1.21 | 1.37 | 42,134 | +11.38% |
| 2026-08-21 | 1.22 | 1.326 | 1.21 | 1.23 | 46,433 | -0.81% |
| 2026-08-20 | 1.36 | 1.36 | 1.19 | 1.24 | 25,008 | -4.62% |
| 2026-08-19 | 1.34 | 1.34 | 1.29 | 1.3 | 15,474 | -1.52% |
| 2026-08-18 | 1.35 | 1.35 | 1.3 | 1.32 | 10,498 | -3.65% |
| 2026-08-17 | 1.34 | 1.41 | 1.32 | 1.37 | 39,007 | -1.44% |
| 2026-08-14 | 1.245 | 1.4 | 1.245 | 1.39 | 25,872 | +8.59% |
| 2026-08-13 | 1.27 | 1.34 | 1.262 | 1.28 | 12,007 | +1.59% |
| 2026-08-12 | 1.262 | 1.36 | 1.26 | 1.26 | 28,456 | -2.33% |
| 2026-08-11 | 1.23 | 1.3 | 1.225 | 1.29 | 33,467 | +4.03% |
| 2026-08-10 | 1.34 | 1.34 | 1.22 | 1.24 | 51,710 | -7.46% |
| 2026-08-07 | 1.31 | 1.4 | 1.27 | 1.34 | 58,701 | +0.00% |
| 2026-08-06 | 1.62 | 1.62 | 1.32 | 1.34 | 160,533 | -15.19% |
| 2026-08-05 | 1.3 | 1.58 | 1.28 | 1.58 | 491,864 | +17.04% |
| 2026-08-04 | 1.22 | 1.54 | 1.11 | 1.35 | 7,272,272 | +28.57% |
| 2026-08-03 | 1.02 | 1.05 | 1 | 1.05 | 1,399,039 | +2.94% |
| 2026-07-31 | 1.01 | 1.05 | 1.01 | 1.02 | 7,554 | +0.00% |
| 2026-07-30 | 1.04 | 1.05 | 0.99 | 1.02 | 20,511 | +0.00% |
| 2026-07-29 | 1.18 | 1.18 | 1.02 | 1.02 | 20,596 | -8.93% |
| 2026-07-28 | 1.209 | 1.22 | 1.07 | 1.12 | 54,444 | -3.45% |
| 2026-07-27 | 0.98 | 1.23 | 0.98 | 1.16 | 146,700 | +22.78% |
| 2026-07-24 | 1.08 | 1.12 | 0.94 | 0.9448 | 54,511 | -7.37% |
| 2026-07-23 | 1.04 | 1.05 | 1.02 | 1.02 | 6,730 | -1.92% |
| 2026-07-22 | 1.04 | 1.08 | 1.03 | 1.04 | 4,458 | +0.00% |
| 2026-07-21 | 1.06 | 1.06 | 1.03 | 1.04 | 12,658 | -3.70% |
| 2026-07-20 | 1.08 | 1.12 | 1.03 | 1.08 | 18,601 | +0.00% |
| 2026-07-17 | 1.1 | 1.106 | 1.07 | 1.08 | 5,982 | -0.92% |
| 2026-07-16 | 1.12 | 1.129 | 1.06 | 1.09 | 18,411 | -3.54% |
| 2026-07-15 | 1.12 | 1.16 | 1.11 | 1.13 | 14,744 | +1.80% |
| 2026-07-14 | 1.11 | 1.15 | 1.07 | 1.11 | 17,905 | +0.91% |
| 2026-07-13 | 1.09 | 1.149 | 1.08 | 1.1 | 29,383 | +2.80% |
| 2026-07-10 | 1.13 | 1.17 | 1.06 | 1.07 | 16,423 | -5.31% |
| 2026-07-09 | 1.03 | 1.131 | 1.01 | 1.13 | 54,464 | +11.88% |
| 2026-07-08 | 1.1 | 1.1 | 0.99 | 1.01 | 25,470 | -2.88% |
| 2026-07-07 | 1.09 | 1.11 | 1.04 | 1.04 | 80,153 | -0.95% |
| 2026-07-06 | 1.01 | 1.09 | 1.01 | 1.05 | 22,735 | +5.00% |
| 2026-07-02 | 1.07 | 1.105 | 1 | 1 | 29,795 | +2.04% |
| 2026-07-01 | 1.03 | 1.05 | 0.98 | 0.98 | 32,388 | -3.92% |
| 2026-06-30 | 1.07 | 1.19 | 1.02 | 1.02 | 43,282 | -7.27% |
| 2026-06-29 | 1.38 | 1.48 | 1.06 | 1.1 | 85,607 | -11.29% |
| 2026-06-26 | 1.54 | 1.63 | 1.24 | 1.24 | 345,758 | -17.33% |
| 2026-06-25 | 1.61 | 1.61 | 1.49 | 1.5 | 32,303 | -0.66% |
| 2026-06-24 | 1.64 | 1.64 | 1.48 | 1.51 | 72,257 | -5.03% |
| 2026-06-23 | 1.45 | 1.655 | 1.45 | 1.59 | 51,113 | +8.16% |
| 2026-06-22 | 1.53 | 1.53 | 1.45 | 1.47 | 24,574 | -3.29% |
| 2026-06-18 | 1.49 | 1.702 | 1.47 | 1.52 | 52,426 | +2.70% |
| 2026-06-17 | 1.5 | 1.549 | 1.44 | 1.48 | 176,860 | +0.68% |
| 2026-06-16 | 1.46 | 1.507 | 1.41 | 1.47 | 21,257 | +4.26% |
| 2026-06-15 | 1.38 | 1.55 | 1.36 | 1.41 | 30,217 | +0.71% |
| 2026-06-12 | 1.47 | 1.47 | 1.4 | 1.4 | 13,900 | -2.10% |
| 2026-06-11 | 1.51 | 1.51 | 1.4 | 1.43 | 17,414 | -2.05% |
| 2026-06-10 | 1.63 | 1.749 | 1.45 | 1.46 | 18,781 | -3.95% |
| 2026-06-09 | 1.56 | 1.56 | 1.5 | 1.52 | 11,838 | +0.00% |
| 2026-06-08 | 1.59 | 1.79 | 1.5 | 1.52 | 20,406 | +0.66% |
| 2026-06-05 | 1.51 | 1.65 | 1.5 | 1.51 | 26,061 | -1.31% |
| 2026-06-04 | 1.575 | 1.575 | 1.52 | 1.53 | 15,368 | +1.32% |
| 2026-06-03 | 1.56 | 1.58 | 1.51 | 1.51 | 17,575 | -1.95% |
| 2026-06-02 | 1.58 | 1.615 | 1.54 | 1.54 | 9,135 | -2.53% |
| 2026-06-01 | 1.62 | 1.635 | 1.545 | 1.58 | 5,556 | +1.28% |
| 2026-05-29 | 1.6 | 1.7 | 1.56 | 1.56 | 17,206 | -4.29% |
| 2026-05-28 | 1.79 | 1.79 | 1.63 | 1.63 | 112,131 | -6.32% |
| 2026-05-27 | 1.72 | 1.78 | 1.65 | 1.74 | 32,325 | +0.58% |
| 2026-05-26 | 1.83 | 1.91 | 1.715 | 1.73 | 43,712 | -4.42% |
| 2026-05-22 | 1.94 | 1.969 | 1.75 | 1.81 | 21,830 | -8.12% |
| 2026-05-21 | 1.89 | 2 | 1.885 | 1.97 | 12,740 | +1.55% |
| 2026-05-20 | 1.87 | 1.96 | 1.87 | 1.94 | 11,785 | +2.11% |
| 2026-05-19 | 1.875 | 1.9 | 1.85 | 1.9 | 3,159 | +3.26% |
| 2026-05-18 | 1.8 | 1.92 | 1.8 | 1.84 | 16,804 | +2.22% |
| 2026-05-15 | 1.7 | 1.97 | 1.7 | 1.8 | 11,795 | -1.64% |
| 2026-05-14 | 1.75 | 1.86 | 1.7 | 1.83 | 10,352 | +3.98% |
| 2026-05-13 | 1.67 | 1.86 | 1.67 | 1.76 | 47,306 | +4.76% |
| 2026-05-12 | 1.71 | 1.727 | 1.67 | 1.68 | 12,530 | -0.59% |