Verde Clean Fuels, Inc. (VGAS)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 4.6100 | 4.7800 | 4.5290 | 4.7800 | 4.7800 | 1,572 |
| May 02, 2024 | 4.8900 | 4.8900 | 4.5800 | 4.8500 | 4.8500 | 3,200 |
| May 01, 2024 | 4.5230 | 4.8710 | 4.5200 | 4.6900 | 4.6900 | 14,200 |
| Apr 30, 2024 | 4.6700 | 4.9300 | 4.4500 | 4.9000 | 4.9000 | 19,400 |
| Apr 29, 2024 | 4.6100 | 4.6800 | 4.5300 | 4.6800 | 4.6800 | 2,400 |
| Apr 26, 2024 | 4.3000 | 4.6000 | 4.2900 | 4.6000 | 4.6000 | 4,800 |
| Apr 25, 2024 | 4.2900 | 4.2900 | 4.2500 | 4.2900 | 4.2900 | 3,200 |
| Apr 24, 2024 | 4.3500 | 4.3500 | 4.2800 | 4.3400 | 4.3400 | 2,400 |
| Apr 23, 2024 | 4.3500 | 4.5500 | 4.3500 | 4.5500 | 4.5500 | 2,000 |
| Apr 22, 2024 | 4.4600 | 4.7000 | 4.4200 | 4.5900 | 4.5900 | 11,300 |
| Apr 19, 2024 | 4.4700 | 4.6000 | 4.4700 | 4.6000 | 4.6000 | 1,500 |
| Apr 18, 2024 | 4.9400 | 4.9400 | 4.4300 | 4.5200 | 4.5200 | 8,700 |
| Apr 17, 2024 | 4.9200 | 4.9900 | 4.7300 | 4.9400 | 4.9400 | 7,900 |
| Apr 16, 2024 | 4.3650 | 4.9300 | 4.1700 | 4.9200 | 4.9200 | 32,100 |
| Apr 15, 2024 | 4.6900 | 4.7600 | 4.2480 | 4.5400 | 4.5400 | 11,300 |
| Apr 12, 2024 | 4.1400 | 4.7200 | 4.0750 | 4.6600 | 4.6600 | 21,200 |
| Apr 11, 2024 | 3.5000 | 4.2100 | 3.5000 | 4.0000 | 4.0000 | 19,200 |
| Apr 10, 2024 | 3.8100 | 3.9200 | 3.5200 | 3.5900 | 3.5900 | 11,800 |
| Apr 09, 2024 | 3.8290 | 3.9300 | 3.7800 | 3.9300 | 3.9300 | 7,500 |
| Apr 08, 2024 | 4.0500 | 4.1100 | 3.7700 | 4.0000 | 4.0000 | 8,400 |
| Apr 05, 2024 | 4.1800 | 4.2000 | 3.8800 | 4.1900 | 4.1900 | 2,000 |
| Apr 04, 2024 | 4.1500 | 4.1800 | 3.7500 | 4.1800 | 4.1800 | 9,100 |
| Apr 03, 2024 | 4.0000 | 4.1500 | 3.8800 | 4.0700 | 4.0700 | 5,300 |
| Apr 02, 2024 | 3.8000 | 3.8700 | 3.7200 | 3.8700 | 3.8700 | 5,400 |
| Apr 01, 2024 | 4.1000 | 4.1000 | 3.7000 | 3.7000 | 3.7000 | 5,800 |
| Mar 28, 2024 | 4.3200 | 4.3200 | 3.8500 | 4.0000 | 4.0000 | 15,400 |
| Mar 27, 2024 | 3.2200 | 4.2100 | 3.1350 | 3.9500 | 3.9500 | 79,600 |
| Mar 26, 2024 | 3.0600 | 3.4000 | 3.0500 | 3.2200 | 3.2200 | 13,300 |
| Mar 25, 2024 | 3.5000 | 3.5500 | 3.1400 | 3.1400 | 3.1400 | 31,100 |
| Mar 22, 2024 | 3.3800 | 3.5100 | 3.3800 | 3.5000 | 3.5000 | 2,500 |
| Mar 21, 2024 | 3.6100 | 3.6700 | 3.2500 | 3.3700 | 3.3700 | 15,500 |
| Mar 20, 2024 | 3.5600 | 4.0500 | 3.4400 | 3.6400 | 3.6400 | 31,500 |
| Mar 19, 2024 | 3.3200 | 4.1050 | 3.2900 | 3.5900 | 3.5900 | 17,600 |
| Mar 18, 2024 | 3.6000 | 3.9300 | 3.2800 | 3.3200 | 3.3200 | 40,400 |
| Mar 15, 2024 | 4.2500 | 4.3540 | 3.5200 | 3.5200 | 3.5200 | 68,400 |
| Mar 14, 2024 | 4.1000 | 4.2620 | 3.9600 | 3.9700 | 3.9700 | 7,300 |
| Mar 13, 2024 | 4.4400 | 4.4400 | 4.0600 | 4.0600 | 4.0600 | 8,600 |
| Mar 12, 2024 | 4.5190 | 4.7500 | 4.1600 | 4.1600 | 4.1600 | 46,600 |
| Mar 11, 2024 | 4.8800 | 4.8800 | 4.3600 | 4.3600 | 4.3600 | 22,100 |
| Mar 08, 2024 | 4.4610 | 5.3000 | 4.4000 | 4.6100 | 4.6100 | 71,800 |
| Mar 07, 2024 | 4.6600 | 4.7400 | 4.3400 | 4.4800 | 4.4800 | 9,200 |
| Mar 06, 2024 | 4.7350 | 4.8290 | 4.5180 | 4.7800 | 4.7800 | 8,100 |
| Mar 05, 2024 | 4.8200 | 5.1870 | 4.5700 | 4.7300 | 4.7300 | 17,800 |
| Mar 04, 2024 | 4.3100 | 5.0000 | 4.0900 | 4.7900 | 4.7900 | 23,900 |
| Mar 01, 2024 | 4.3100 | 4.3100 | 4.0100 | 4.3000 | 4.3000 | 14,900 |
| Feb 29, 2024 | 4.2220 | 4.2700 | 4.0320 | 4.2500 | 4.2500 | 8,000 |
| Feb 28, 2024 | 3.8330 | 4.0800 | 3.8100 | 3.8800 | 3.8800 | 17,400 |
| Feb 27, 2024 | 4.0800 | 4.2750 | 3.7900 | 3.8100 | 3.8100 | 35,200 |
| Feb 26, 2024 | 4.3100 | 4.3100 | 4.1000 | 4.1200 | 4.1200 | 44,800 |
| Feb 23, 2024 | 4.5300 | 4.7400 | 4.2400 | 4.4100 | 4.4100 | 26,900 |
| Feb 22, 2024 | 5.4600 | 5.4770 | 4.0400 | 4.6650 | 4.6650 | 96,600 |
| Feb 21, 2024 | 5.6100 | 5.6100 | 5.0000 | 5.2500 | 5.2500 | 35,900 |
| Feb 20, 2024 | 5.3200 | 5.5000 | 5.0300 | 5.2800 | 5.2800 | 72,600 |
| Feb 16, 2024 | 5.0500 | 5.5000 | 4.9800 | 5.3500 | 5.3500 | 214,400 |
| Feb 15, 2024 | 4.5800 | 5.0000 | 4.3400 | 4.8000 | 4.8000 | 74,000 |
| Feb 14, 2024 | 3.7600 | 4.4900 | 3.7600 | 4.3100 | 4.3100 | 58,500 |
| Feb 13, 2024 | 2.9800 | 4.5000 | 2.9800 | 3.8100 | 3.8100 | 354,300 |
| Feb 12, 2024 | 2.7100 | 2.9800 | 2.5200 | 2.8000 | 2.8000 | 27,400 |
| Feb 09, 2024 | 2.9100 | 3.2200 | 2.6800 | 2.7500 | 2.7500 | 71,200 |
| Feb 08, 2024 | 2.6400 | 2.9400 | 2.6400 | 2.9400 | 2.9400 | 11,800 |
| Feb 07, 2024 | 2.7000 | 2.7240 | 2.6600 | 2.6600 | 2.6600 | 1,200 |
| Feb 06, 2024 | 2.6600 | 2.7060 | 2.6600 | 2.6600 | 2.6600 | 3,400 |
| Feb 05, 2024 | 2.6700 | 2.7500 | 2.6600 | 2.7500 | 2.7500 | 17,200 |
| Feb 02, 2024 | 2.8100 | 2.8400 | 2.7000 | 2.7400 | 2.7400 | 4,100 |
| Feb 01, 2024 | 2.6900 | 2.7500 | 2.6900 | 2.7500 | 2.7500 | 1,700 |
| Jan 31, 2024 | 2.6700 | 2.7800 | 2.6600 | 2.6600 | 2.6600 | 12,100 |
| Jan 30, 2024 | 2.8400 | 2.8400 | 2.6600 | 2.7400 | 2.7400 | 6,200 |
| Jan 29, 2024 | 2.6200 | 2.9000 | 2.6200 | 2.8400 | 2.8400 | 11,500 |
| Jan 26, 2024 | 2.6710 | 2.6900 | 2.6600 | 2.6900 | 2.6900 | 5,700 |
| Jan 25, 2024 | 2.5200 | 2.9000 | 2.5200 | 2.6600 | 2.6600 | 20,300 |
| Jan 24, 2024 | 2.5500 | 3.0000 | 2.3700 | 2.5200 | 2.5200 | 37,200 |
| Jan 23, 2024 | 2.4600 | 2.6200 | 2.4600 | 2.5900 | 2.5900 | 9,300 |
| Jan 22, 2024 | 2.0900 | 2.3900 | 2.0500 | 2.3600 | 2.3600 | 19,900 |
| Jan 19, 2024 | 2.0300 | 2.2000 | 1.9500 | 2.1100 | 2.1100 | 5,800 |
| Jan 18, 2024 | 2.3000 | 2.3200 | 2.0100 | 2.1000 | 2.1000 | 5,800 |
| Jan 17, 2024 | 2.2300 | 2.2600 | 2.1700 | 2.2200 | 2.2200 | 2,800 |
| Jan 16, 2024 | 2.1500 | 2.1500 | 2.1100 | 2.1300 | 2.1300 | 1,700 |
| Jan 12, 2024 | 2.2120 | 2.3360 | 2.1500 | 2.2300 | 2.2300 | 23,800 |
| Jan 11, 2024 | 2.3550 | 2.5000 | 2.0700 | 2.1750 | 2.1750 | 25,600 |
| Jan 10, 2024 | 2.4530 | 2.4570 | 2.3200 | 2.4400 | 2.4400 | 3,800 |
| Jan 09, 2024 | 2.3390 | 2.3960 | 2.3100 | 2.3100 | 2.3100 | 6,900 |
| Jan 08, 2024 | 2.3100 | 2.4360 | 2.3100 | 2.3100 | 2.3100 | 5,600 |
| Jan 05, 2024 | 2.7300 | 2.7300 | 2.3100 | 2.3100 | 2.3100 | 9,800 |
| Jan 04, 2024 | 2.3600 | 2.3900 | 2.3100 | 2.3900 | 2.3900 | 3,600 |
| Jan 03, 2024 | 2.2600 | 2.4400 | 2.2600 | 2.3200 | 2.3200 | 10,800 |
| Jan 02, 2024 | 2.4200 | 2.6280 | 2.3000 | 2.3100 | 2.3100 | 10,400 |
| Dec 29, 2023 | 2.2670 | 2.4100 | 2.2670 | 2.3600 | 2.3600 | 15,500 |
| Dec 28, 2023 | 2.3900 | 2.3900 | 2.2400 | 2.2400 | 2.2400 | 8,500 |
| Dec 27, 2023 | 2.2100 | 2.3800 | 2.1900 | 2.2000 | 2.2000 | 16,400 |
| Dec 26, 2023 | 2.2000 | 2.2350 | 2.2000 | 2.2000 | 2.2000 | 9,900 |
| Dec 22, 2023 | 2.3200 | 2.4300 | 2.2000 | 2.2300 | 2.2300 | 14,700 |
| Dec 21, 2023 | 2.3900 | 2.4530 | 2.1100 | 2.2500 | 2.2500 | 13,600 |
| Dec 20, 2023 | 2.1900 | 2.2500 | 2.1200 | 2.2500 | 2.2500 | 13,600 |
| Dec 19, 2023 | 2.1000 | 2.2900 | 2.1000 | 2.2900 | 2.2900 | 20,600 |
| Dec 18, 2023 | 2.2500 | 2.4000 | 2.1600 | 2.1600 | 2.1600 | 10,200 |
| Dec 15, 2023 | 2.2400 | 2.4300 | 2.2100 | 2.2900 | 2.2900 | 137,900 |
| Dec 14, 2023 | 2.4100 | 2.4190 | 2.1500 | 2.2100 | 2.2100 | 41,400 |
| Dec 13, 2023 | 2.4000 | 2.6200 | 2.3100 | 2.4200 | 2.4200 | 11,700 |
| Dec 12, 2023 | 2.3000 | 2.8800 | 2.2400 | 2.3000 | 2.3000 | 21,400 |
| Dec 11, 2023 | 2.3000 | 2.6100 | 2.1600 | 2.2700 | 2.2700 | 22,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.