Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

VGAS Historical Prices

Verde Clean Fuels, Inc. Class A Common Stock · daily open, high, low, close & volume

Trading days
249
Period high
3.35
Period low
0.9200
Period change
-69.44%
DateOpenHighLowCloseChangeVolume
Nov 5, 20261.011.010.98000.9840-2.57%6,626
Nov 4, 20260.99511.020.97021.01+1.00%6,151
Nov 3, 20260.98001.010.97031.00+0.00%4,310
Nov 2, 20261.001.020.99001.00-1.48%8,977
Oct 30, 20261.021.021.001.01+0.50%5,063
Oct 29, 20260.99001.020.97021.01+0.50%10,583
Oct 28, 20260.98001.020.98001.00-0.26%7,297
Oct 27, 20260.98011.010.98011.01+1.74%3,500
Oct 26, 20260.99951.010.98000.9904-0.96%18,559
Oct 23, 20261.001.041.001.00+0.73%1,840
Oct 22, 20261.011.010.98020.9928-0.72%5,683
Oct 21, 20260.99001.020.99001.00+0.98%7,050
Oct 20, 20260.98061.040.98060.9903-0.67%6,796
Oct 19, 20261.021.050.97010.9970+1.73%18,007
Oct 16, 20261.021.020.98000.9800-2.00%10,252
Oct 15, 20261.031.080.98941.00-3.38%39,833
Oct 14, 20261.021.051.011.03-0.48%18,375
Oct 13, 20261.051.121.021.04-2.80%12,714
Oct 12, 20261.091.091.071.07+0.94%2,458
Oct 9, 20261.051.131.051.06-2.75%10,990
Oct 8, 20261.111.261.071.09+0.93%21,819
Oct 7, 20261.061.111.061.08+0.00%15,715
Oct 6, 20261.081.111.071.08-0.92%8,985
Oct 5, 20261.151.171.081.09+0.00%30,904
Oct 2, 20261.101.131.091.09+0.00%5,138
Oct 1, 20261.081.161.081.09+1.87%3,847
Sep 30, 20261.151.151.071.07-5.31%37,771
Sep 29, 20261.131.151.101.13-0.88%16,552
Sep 28, 20261.141.201.141.14-1.72%12,215
Sep 25, 20261.131.171.101.16+2.65%16,106
Sep 24, 20261.251.261.111.13+2.73%10,044
Sep 23, 20261.311.311.101.10-10.57%21,244
Sep 22, 20261.271.361.171.23-8.21%29,702
Sep 21, 20261.321.341.271.34+6.35%15,989
Sep 18, 20261.411.411.251.26-8.70%66,474
Sep 17, 20261.431.431.341.38+2.99%7,656
Sep 16, 20261.281.351.281.34+4.69%8,234
Sep 15, 20261.391.391.271.28-4.83%16,787
Sep 14, 20261.401.401.321.34-4.61%5,215
Sep 11, 20261.371.431.311.41+5.22%12,541
Sep 9, 20261.361.401.341.34+0.75%7,153
Sep 8, 20261.321.361.301.33-0.75%14,596
Sep 4, 20261.271.411.271.34+1.52%5,991
Sep 3, 20261.331.351.311.32-2.22%9,095
Sep 2, 20261.351.431.341.35+3.85%9,073
Aug 31, 20261.291.331.261.30+0.00%7,201
Aug 28, 20261.351.351.231.30-4.41%19,210
Aug 27, 20261.401.401.331.36+1.49%17,026
Aug 26, 20261.311.381.311.34-2.19%4,880
Aug 25, 20261.351.391.351.37+0.00%4,270
Aug 24, 20261.241.411.211.37+11.38%42,134
Aug 21, 20261.221.331.211.23-0.81%46,433
Aug 20, 20261.361.361.191.24-4.62%25,008
Aug 19, 20261.341.341.291.30-1.52%15,475
Aug 18, 20261.351.351.301.32-3.65%10,499
Aug 17, 20261.341.411.321.37-1.44%39,007
Aug 14, 20261.251.401.251.39+8.59%25,872
Aug 13, 20261.271.341.261.28+1.59%12,007
Aug 12, 20261.261.361.261.26-2.33%28,456
Aug 11, 20261.231.301.231.29+4.03%33,467
Aug 10, 20261.341.341.221.24-7.46%51,711
Aug 7, 20261.311.401.271.34+0.00%58,702
Aug 6, 20261.621.621.321.34-15.19%160,533
Aug 5, 20261.301.581.281.58+17.04%491,865
Aug 4, 20261.221.541.111.35+28.57%7,272,086
Aug 3, 20261.021.051.001.05+2.94%1,399,039
Jul 31, 20261.011.051.011.02+0.00%7,555
Jul 30, 20261.041.050.99001.02+0.00%20,512
Jul 29, 20261.181.181.021.02-8.93%20,596
Jul 28, 20261.211.221.071.12-3.45%53,013
Jul 27, 20260.98001.230.98001.16+22.78%146,701
Jul 24, 20261.081.120.94000.9448-7.37%54,512
Jul 23, 20261.041.051.021.02-1.92%6,731
Jul 22, 20261.041.081.031.04+0.00%4,459
Jul 21, 20261.061.061.031.04-3.70%12,659
Jul 20, 20261.081.121.031.08+0.00%18,602
Jul 17, 20261.101.111.071.08-0.92%5,982
Jul 16, 20261.121.131.061.09-3.54%18,411
Jul 15, 20261.121.161.111.13+1.80%14,742
Jul 14, 20261.111.151.071.11+0.91%17,348
Jul 13, 20261.091.151.081.10+2.80%29,384
Jul 10, 20261.131.171.061.07-5.31%16,423
Jul 9, 20261.031.131.011.13+11.88%54,464
Jul 8, 20261.101.100.99001.01-2.88%25,470
Jul 7, 20261.091.111.041.04-0.95%80,153
Jul 6, 20261.011.091.011.05+5.00%22,735
Jul 2, 20261.071.101.001.00+2.04%29,795
Jul 1, 20261.031.050.98000.9800-3.92%32,388
Jun 30, 20261.071.191.021.02-7.27%43,282
Jun 29, 20261.381.481.061.10-11.29%85,608
Jun 26, 20261.541.631.241.24-17.33%345,758
Jun 25, 20261.611.611.491.50-0.66%32,303
Jun 24, 20261.641.641.481.51-5.03%72,257
Jun 23, 20261.451.661.451.59+8.16%51,113
Jun 22, 20261.531.531.451.47-3.29%24,574
Jun 18, 20261.491.701.471.52+2.70%52,426
Jun 17, 20261.501.551.441.48+0.68%176,860
Jun 16, 20261.461.511.411.47+4.26%21,258
Jun 15, 20261.381.551.361.41+0.71%30,217
Jun 12, 20261.471.471.401.40-2.10%13,901
Jun 11, 20261.511.511.401.43-2.05%17,414
Jun 10, 20261.631.751.451.46-3.95%18,781
Jun 9, 20261.561.561.501.52+0.00%11,839
Jun 8, 20261.591.791.501.52+0.66%20,406
Jun 5, 20261.511.651.501.51-1.31%26,061
Jun 4, 20261.571.571.521.53+1.32%15,368
Jun 3, 20261.561.581.511.51-1.95%17,575
Jun 2, 20261.581.611.541.54-2.53%9,135
Jun 1, 20261.621.641.541.58+1.28%5,556
May 29, 20261.601.701.561.56-4.29%17,206
May 28, 20261.791.791.631.63-6.32%112,131
May 27, 20261.721.781.651.74+0.58%32,326
May 26, 20261.831.911.721.73-4.42%43,713
May 22, 20261.941.971.751.81-8.12%21,830
May 21, 20261.892.001.891.97+1.55%12,740
May 20, 20261.871.961.871.94+2.11%11,785
May 19, 20261.881.901.851.90+3.26%3,160
May 18, 20261.801.921.801.84+2.22%16,804
May 15, 20261.701.971.701.80-1.64%11,796
May 14, 20261.751.861.701.83+3.98%10,352
May 13, 20261.671.861.671.76+4.76%47,306
May 12, 20261.711.731.671.68-0.59%12,531
May 11, 20261.761.831.681.69-5.06%27,872
May 8, 20261.791.811.751.78-3.26%8,193
May 7, 20261.841.841.791.84+8.24%6,665
May 6, 20261.741.861.681.70-2.86%23,203
May 5, 20261.931.931.731.75-1.69%15,128
May 4, 20261.841.941.751.78-5.32%16,827
May 1, 20261.812.001.761.88+3.87%8,339
Apr 30, 20261.951.991.811.81-5.24%26,955
Apr 29, 20261.731.931.731.91+9.77%28,772
Apr 28, 20261.801.931.741.74-0.57%10,806
Apr 27, 20261.851.851.751.75-1.13%13,668
Apr 24, 20261.751.811.641.77+4.73%21,429
Apr 23, 20261.731.761.621.69-3.98%29,173
Apr 22, 20261.851.941.761.76-7.37%43,196
Apr 21, 20261.901.981.851.90+4.40%35,741
Apr 20, 20261.971.971.821.82-7.14%23,293
Apr 17, 20261.882.011.841.96+4.81%14,081
Apr 16, 20261.821.931.811.87+1.08%20,292
Apr 15, 20261.741.911.741.85+3.93%19,381
Apr 14, 20261.691.781.651.78+6.59%32,452
Apr 13, 20261.571.721.561.67+8.44%27,594
Apr 10, 20261.551.651.481.54+1.32%24,678
Apr 9, 20261.561.601.491.52-3.18%19,845
Apr 8, 20261.521.641.501.57+4.67%11,007
Apr 7, 20261.441.531.441.50-0.66%15,372
Apr 6, 20261.561.571.501.51-0.66%8,538
Apr 2, 20261.461.561.431.52+4.83%15,345
Apr 1, 20261.681.801.451.45-14.20%59,957
Mar 31, 20261.791.791.661.69+0.00%17,357
Mar 30, 20262.022.021.671.69-11.05%40,910
Mar 27, 20261.712.041.691.90+10.47%88,537
Mar 26, 20261.781.881.691.72+0.00%9,867
Mar 25, 20261.761.831.681.72-3.91%14,784
Mar 24, 20261.611.941.521.79+10.49%214,886
Mar 23, 20261.851.851.601.62-10.00%78,353
Mar 20, 20261.761.891.761.80+2.86%66,902
Mar 19, 20261.811.861.751.75-1.13%57,245
Mar 18, 20261.821.851.751.77-2.75%35,340
Mar 17, 20261.911.941.761.82-7.14%135,938
Mar 16, 20261.982.111.941.96+4.26%75,466
Mar 13, 20261.722.051.651.88+19.75%121,046
Mar 12, 20261.461.601.461.57+7.53%60,286
Mar 11, 20261.361.501.361.46+4.29%21,323
Mar 10, 20261.451.531.401.40-4.11%23,748
Mar 9, 20261.421.581.421.46+3.55%34,779
Mar 6, 20261.281.561.201.41+11.90%55,811
Mar 5, 20261.401.401.261.26-5.97%18,189
Mar 4, 20261.531.531.321.34-7.59%25,913
Mar 3, 20261.481.561.441.45-2.03%24,112
Mar 2, 20261.561.601.441.48-1.99%20,676
Feb 27, 20261.681.681.511.51-0.66%36,718
Feb 26, 20261.341.651.341.52+7.80%43,992
Feb 25, 20261.381.461.361.41-2.08%27,576
Feb 24, 20261.341.461.281.44+7.46%26,056
Feb 23, 20261.311.481.251.34+2.29%41,802
Feb 20, 20261.331.391.241.31-2.96%31,420
Feb 19, 20261.411.471.281.35+1.50%97,500
Feb 18, 20261.141.391.031.33+24.30%579,552
Feb 17, 20260.95891.110.95891.07+12.54%27,008
Feb 13, 20260.96900.99800.94000.9508-4.69%21,652
Feb 12, 20261.031.040.92000.9976-5.89%34,046
Feb 11, 20261.141.161.041.06-8.62%13,121
Feb 10, 20261.381.381.161.16-4.92%18,812
Feb 9, 20261.381.381.161.22-8.96%26,691
Feb 6, 20261.491.491.281.34-6.94%103,790
Feb 5, 20261.451.541.431.44-2.04%11,513
Feb 4, 20261.761.771.431.47-16.48%23,817
Feb 3, 20261.841.841.731.76-5.88%17,002
Feb 2, 20262.022.021.821.87-2.60%12,316
Jan 30, 20262.122.121.881.92-2.54%15,415
Jan 29, 20262.262.261.971.97-11.26%14,523
Jan 28, 20262.252.272.222.22-3.06%2,169
Jan 27, 20262.362.362.162.29-6.91%5,690
Jan 26, 20262.442.462.402.46-0.40%6,352
Jan 23, 20262.552.682.462.47-3.14%12,142
Jan 22, 20262.552.552.472.55+0.00%7,071
Jan 21, 20262.492.632.422.55+1.59%20,008
Jan 20, 20262.272.662.272.51+11.06%11,533
Jan 16, 20262.212.342.212.26+0.00%16,253
Jan 15, 20262.092.372.092.26+10.24%18,710
Jan 14, 20262.192.192.052.05+0.99%10,141
Jan 13, 20262.162.162.002.03-2.87%8,305
Jan 12, 20262.002.122.002.09+6.09%8,418
Jan 9, 20261.912.061.901.97+3.68%8,443
Jan 8, 20261.941.941.891.90-1.55%13,290
Jan 7, 20261.892.001.851.93-3.98%45,956
Jan 6, 20262.092.091.992.01-3.37%17,216
Jan 5, 20262.102.101.972.08+4.52%20,749
Jan 2, 20262.142.141.971.99-3.40%10,160
Dec 31, 20252.002.222.002.06+4.04%28,054
Dec 30, 20252.202.251.981.98-10.81%5,045
Dec 29, 20252.452.462.202.22-7.88%5,736
Dec 26, 20252.592.592.402.41+0.63%9,805
Dec 24, 20252.292.582.292.40+6.44%11,937
Dec 23, 20252.402.602.252.25-5.06%18,205
Dec 22, 20252.522.672.362.37-9.20%12,260
Dec 19, 20252.702.772.592.61-2.97%14,621
Dec 18, 20252.712.782.622.69-1.10%14,734
Dec 17, 20252.792.882.722.72-2.86%12,178
Dec 16, 20252.702.822.622.80+2.56%9,616
Dec 15, 20252.732.782.692.73+0.00%20,892
Dec 12, 20252.882.902.732.73-0.73%6,933
Dec 11, 20252.842.852.652.75+1.48%12,828
Dec 10, 20252.732.792.702.71-0.73%8,812
Dec 9, 20252.702.732.702.73+2.25%2,929
Dec 8, 20252.682.732.582.67+2.30%5,438
Dec 5, 20252.652.692.542.61+3.98%14,725
Dec 4, 20252.692.792.512.51-3.46%9,617
Dec 3, 20252.562.612.492.60+1.96%5,848
Dec 2, 20252.812.812.552.55-8.27%1,970
Dec 1, 20252.502.992.502.78+6.11%17,911
Nov 28, 20252.702.702.622.62+2.34%2,259
Nov 26, 20252.803.042.542.56-8.24%33,237
Nov 25, 20252.832.832.752.79+0.72%8,853
Nov 24, 20252.902.902.772.77-4.48%11,691
Nov 21, 20252.963.022.782.90-1.69%7,953
Nov 20, 20252.953.092.932.95+2.08%12,864
Nov 19, 20253.043.042.892.89-4.93%6,465
Nov 18, 20253.173.172.973.04-0.65%12,720
Nov 17, 20253.063.063.063.06+0.00%8,331
Nov 14, 20253.103.143.063.06+0.00%2,743
Nov 13, 20253.143.143.063.06-2.55%16,114
Nov 12, 20253.163.163.143.14-2.18%1,850
Nov 11, 20253.163.243.083.21-0.31%3,952
Nov 10, 20253.353.353.083.22-3.88%9,894
Nov 7, 20253.353.353.353.35+4.04%1,060
Nov 6, 20253.353.353.203.22-3.30%4,007

Daily open, high, low, close and volume for Verde Clean Fuels, Inc. Class A Common Stock (VGAS). Showing 249 trading days. Unadjusted prices.