Verde Clean Fuels, Inc. - Class A Common Stock (VGAS)
3.4600
+0.1100 (3.28%)
NASDAQ · Last Trade: Apr 2nd, 6:38 PM EDT
Historical Prices For Verde Clean Fuels, Inc. - Class A Common Stock (VGAS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2025 | 3.61 | 3.61 | 3.35 | 3.35 | 5,190 | 3.35 |
| 3/31/2025 | 3.36 | 3.40 | 3.35 | 3.35 | 16,547 | 3.35 |
| 3/28/2025 | 3.44 | 3.44 | 3.37 | 3.40 | 2,197 | 3.40 |
| 3/27/2025 | 3.48 | 3.54 | 3.42 | 3.53 | 7,421 | 3.53 |
| 3/26/2025 | 3.51 | 3.57 | 3.45 | 3.57 | 8,882 | 3.57 |
| 3/25/2025 | 3.52 | 3.55 | 3.50 | 3.50 | 4,444 | 3.50 |
| 3/24/2025 | 3.62 | 3.62 | 3.50 | 3.51 | 4,028 | 3.51 |
| 3/21/2025 | 3.71 | 3.80 | 3.50 | 3.50 | 35,223 | 3.50 |
| 3/20/2025 | 3.88 | 3.88 | 3.75 | 3.75 | 4,447 | 3.75 |
| 3/19/2025 | 3.89 | 4.05 | 3.75 | 3.84 | 6,427 | 3.84 |
| 3/18/2025 | 3.90 | 3.90 | 3.70 | 3.83 | 7,710 | 3.83 |
| 3/17/2025 | 3.88 | 4.01 | 3.80 | 3.93 | 5,006 | 3.93 |
| 3/14/2025 | 3.94 | 4.02 | 3.81 | 3.93 | 8,875 | 3.93 |
| 3/13/2025 | 3.75 | 3.87 | 3.75 | 3.82 | 13,646 | 3.82 |
| 3/12/2025 | 3.71 | 3.94 | 3.68 | 3.88 | 11,781 | 3.88 |
| 3/11/2025 | 3.94 | 3.94 | 3.55 | 3.85 | 20,481 | 3.85 |
| 3/10/2025 | 3.69 | 3.94 | 3.56 | 3.93 | 12,610 | 3.93 |
| 3/07/2025 | 3.90 | 3.91 | 3.46 | 3.78 | 26,335 | 3.78 |
| 3/06/2025 | 3.81 | 3.89 | 3.80 | 3.88 | 2,892 | 3.88 |
| 3/05/2025 | 3.89 | 3.94 | 3.70 | 3.70 | 7,952 | 3.70 |
| 3/04/2025 | 4.06 | 4.06 | 3.85 | 3.85 | 4,671 | 3.85 |
| 3/03/2025 | 4.15 | 4.15 | 3.96 | 4.01 | 7,522 | 4.01 |
| 2/28/2025 | 4.06 | 4.13 | 3.91 | 4.13 | 10,596 | 4.13 |
| 2/27/2025 | 4.00 | 4.18 | 3.96 | 4.06 | 17,157 | 4.06 |
| 2/26/2025 | 3.91 | 4.09 | 3.91 | 4.09 | 7,995 | 4.09 |
| 2/25/2025 | 4.04 | 4.09 | 3.92 | 3.92 | 13,973 | 3.92 |
| 2/24/2025 | 3.92 | 4.03 | 3.89 | 3.96 | 11,334 | 3.96 |
| 2/21/2025 | 3.79 | 3.87 | 3.69 | 3.83 | 15,999 | 3.83 |
| 2/20/2025 | 3.82 | 3.91 | 3.71 | 3.75 | 8,252 | 3.75 |
| 2/19/2025 | 3.92 | 4.00 | 3.92 | 3.92 | 5,888 | 3.92 |
| 2/18/2025 | 3.93 | 4.00 | 3.90 | 3.90 | 9,571 | 3.90 |
| 2/14/2025 | 3.96 | 3.98 | 3.94 | 3.98 | 8,033 | 3.98 |
| 2/13/2025 | 3.95 | 4.00 | 3.90 | 3.91 | 11,581 | 3.91 |
| 2/12/2025 | 4.01 | 4.01 | 3.90 | 3.90 | 5,757 | 3.90 |
| 2/11/2025 | 3.90 | 4.05 | 3.90 | 3.99 | 5,435 | 3.99 |
| 2/10/2025 | 4.00 | 4.08 | 3.93 | 3.93 | 29,326 | 3.93 |
| 2/07/2025 | 4.11 | 4.16 | 3.91 | 3.91 | 11,950 | 3.91 |
| 2/06/2025 | 4.24 | 4.24 | 4.00 | 4.01 | 21,032 | 4.01 |
| 2/05/2025 | 4.14 | 4.14 | 4.01 | 4.02 | 16,697 | 4.02 |
| 2/04/2025 | 4.02 | 4.25 | 4.02 | 4.06 | 29,747 | 4.06 |
| 2/03/2025 | 4.03 | 4.15 | 3.95 | 4.00 | 29,967 | 4.00 |
| 1/31/2025 | 3.98 | 4.00 | 3.68 | 3.68 | 8,174 | 3.68 |
| 1/30/2025 | 3.75 | 4.13 | 3.70 | 3.82 | 8,962 | 3.82 |
| 1/29/2025 | 3.65 | 3.80 | 3.63 | 3.66 | 5,348 | 3.66 |
| 1/28/2025 | 3.50 | 3.73 | 3.50 | 3.59 | 6,325 | 3.59 |
| 1/27/2025 | 3.51 | 3.69 | 3.51 | 3.52 | 3,847 | 3.52 |
| 1/24/2025 | 3.66 | 3.71 | 3.56 | 3.56 | 5,163 | 3.56 |
| 1/23/2025 | 3.65 | 3.80 | 3.61 | 3.61 | 11,377 | 3.61 |
| 1/22/2025 | 3.88 | 4.03 | 3.69 | 3.69 | 18,684 | 3.69 |
| 1/21/2025 | 3.84 | 4.09 | 3.81 | 3.87 | 11,337 | 3.87 |
| 1/17/2025 | 3.89 | 3.95 | 3.79 | 3.94 | 5,601 | 3.94 |
| 1/16/2025 | 3.87 | 3.98 | 3.81 | 3.86 | 6,173 | 3.86 |
| 1/15/2025 | 4.09 | 4.09 | 3.90 | 3.98 | 6,285 | 3.98 |
| 1/14/2025 | 3.90 | 4.04 | 3.79 | 3.79 | 6,955 | 3.79 |
| 1/13/2025 | 3.86 | 3.86 | 3.75 | 3.79 | 3,725 | 3.79 |
| 1/10/2025 | 4.00 | 4.17 | 3.71 | 3.71 | 27,714 | 3.71 |
| 1/08/2025 | 3.75 | 3.79 | 3.64 | 3.73 | 9,912 | 3.73 |
| 1/07/2025 | 3.80 | 3.89 | 3.65 | 3.75 | 13,506 | 3.75 |
| 1/06/2025 | 4.24 | 4.24 | 3.82 | 3.88 | 28,915 | 3.88 |
| 1/03/2025 | 4.17 | 4.30 | 4.05 | 4.14 | 21,369 | 4.14 |