Verde Clean Fuels, Inc. - Class A Common Stock (VGAS)
3.7000 +0.1100 (3.06%)
Verde Clean Fuels, Inc. is a company focused on developing and providing sustainable fuel solutions, primarily aimed at enhancing the environmental performance of transportation and energy sectors. The company specializes in the production and commercialization of low-emission, renewable fuels that contribute to reducing greenhouse gas emissions and dependence on fossil fuels. Through innovative technologies and strategic partnerships, Verde Clean Fuels is committed to advancing clean energy alternatives that support a more sustainable future while addressing the growing demand for eco-friendly energy sources.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/16/2024 | 3.78 | 3.78 | 3.52 | 3.70 | 3,496 | 3.70 |
| 12/13/2024 | 3.60 | 3.80 | 3.47 | 3.59 | 30,226 | 3.59 |
| 12/12/2024 | 3.80 | 3.80 | 3.54 | 3.59 | 10,351 | 3.59 |
| 12/11/2024 | 3.92 | 4.00 | 3.52 | 3.82 | 46,144 | 3.82 |
| 12/10/2024 | 3.96 | 4.14 | 3.96 | 3.98 | 6,925 | 3.98 |
| 12/09/2024 | 4.10 | 4.23 | 4.04 | 4.07 | 5,950 | 4.07 |
| 12/06/2024 | 4.05 | 4.25 | 3.97 | 4.08 | 19,391 | 4.08 |
| 12/05/2024 | 4.05 | 4.20 | 3.91 | 4.04 | 18,532 | 4.04 |
| 12/04/2024 | 4.10 | 4.20 | 3.95 | 4.12 | 18,454 | 4.12 |
| 12/03/2024 | 4.27 | 4.31 | 3.95 | 3.95 | 15,157 | 3.95 |
| 12/02/2024 | 4.24 | 4.34 | 4.18 | 4.27 | 6,917 | 4.27 |
| 11/29/2024 | 4.27 | 4.27 | 4.22 | 4.27 | 6,090 | 4.27 |
| 11/27/2024 | 4.16 | 4.22 | 4.06 | 4.22 | 2,017 | 4.22 |
| 11/26/2024 | 4.04 | 4.18 | 4.04 | 4.15 | 3,579 | 4.15 |
| 11/25/2024 | 4.13 | 4.32 | 4.04 | 4.06 | 10,046 | 4.06 |
| 11/22/2024 | 4.30 | 4.30 | 4.05 | 4.17 | 21,665 | 4.17 |
| 11/21/2024 | 4.30 | 4.40 | 4.09 | 4.26 | 19,918 | 4.26 |
| 11/20/2024 | 4.15 | 4.16 | 4.13 | 4.16 | 2,492 | 4.16 |
| 11/19/2024 | 4.14 | 4.27 | 3.98 | 4.19 | 20,937 | 4.19 |
| 11/18/2024 | 4.00 | 4.11 | 4.00 | 4.11 | 2,305 | 4.11 |
| 11/15/2024 | 4.06 | 4.07 | 4.00 | 4.07 | 9,237 | 4.07 |
| 11/14/2024 | 4.11 | 4.18 | 4.00 | 4.00 | 18,628 | 4.00 |
| 11/13/2024 | 4.28 | 4.29 | 4.18 | 4.18 | 9,016 | 4.18 |
| 11/12/2024 | 4.38 | 4.42 | 4.27 | 4.38 | 16,647 | 4.38 |
| 11/11/2024 | 4.21 | 4.54 | 4.21 | 4.52 | 5,264 | 4.52 |
| 11/08/2024 | 4.33 | 4.54 | 4.21 | 4.27 | 18,899 | 4.27 |
| 11/07/2024 | 4.30 | 4.51 | 4.21 | 4.39 | 4,769 | 4.39 |
| 11/06/2024 | 4.25 | 4.30 | 4.10 | 4.30 | 27,908 | 4.30 |
| 11/05/2024 | 4.20 | 4.24 | 4.04 | 4.20 | 9,605 | 4.20 |
| 11/04/2024 | 4.20 | 4.23 | 4.03 | 4.22 | 6,079 | 4.22 |
| 11/01/2024 | 4.19 | 4.20 | 3.92 | 4.20 | 5,649 | 4.20 |
| 10/31/2024 | 4.02 | 4.19 | 4.01 | 4.19 | 3,223 | 4.19 |
| 10/30/2024 | 3.95 | 4.20 | 3.95 | 4.13 | 3,923 | 4.13 |
| 10/29/2024 | 3.97 | 4.09 | 3.83 | 4.09 | 2,244 | 4.09 |
| 10/28/2024 | 3.79 | 3.82 | 3.67 | 3.82 | 11,008 | 3.82 |
| 10/25/2024 | 4.10 | 4.10 | 3.82 | 3.82 | 5,152 | 3.82 |
| 10/24/2024 | 3.97 | 4.18 | 3.97 | 4.07 | 4,161 | 4.07 |
| 10/23/2024 | 4.12 | 4.15 | 4.12 | 4.15 | 1,313 | 4.15 |
| 10/22/2024 | 4.14 | 4.18 | 4.04 | 4.18 | 9,317 | 4.18 |
| 10/21/2024 | 4.10 | 4.20 | 3.86 | 4.20 | 1,817 | 4.20 |
| 10/18/2024 | 4.18 | 4.18 | 4.15 | 4.15 | 2,054 | 4.15 |
| 10/17/2024 | 4.25 | 4.25 | 4.12 | 4.13 | 7,084 | 4.13 |
| 10/16/2024 | 4.14 | 4.16 | 4.03 | 4.16 | 6,010 | 4.16 |
| 10/15/2024 | 4.22 | 4.24 | 4.05 | 4.22 | 3,242 | 4.22 |
| 10/14/2024 | 4.23 | 4.25 | 4.04 | 4.22 | 8,497 | 4.22 |
| 10/11/2024 | 3.91 | 4.24 | 3.90 | 4.20 | 11,526 | 4.20 |
| 10/10/2024 | 4.12 | 4.13 | 4.00 | 4.00 | 2,774 | 4.00 |
| 10/09/2024 | 3.71 | 4.06 | 3.71 | 4.06 | 5,744 | 4.06 |
| 10/08/2024 | 3.94 | 4.09 | 3.81 | 4.06 | 9,643 | 4.06 |
| 10/07/2024 | 4.09 | 4.10 | 3.77 | 4.08 | 12,858 | 4.08 |
| 10/04/2024 | 3.84 | 3.85 | 3.79 | 3.85 | 5,843 | 3.85 |
| 10/03/2024 | 3.79 | 3.85 | 3.69 | 3.85 | 5,484 | 3.85 |
| 10/02/2024 | 4.00 | 4.04 | 3.70 | 3.80 | 17,997 | 3.80 |
| 10/01/2024 | 4.09 | 4.10 | 3.86 | 3.91 | 9,154 | 3.91 |
| 9/30/2024 | 4.06 | 4.20 | 3.87 | 3.99 | 19,002 | 3.99 |
| 9/27/2024 | 4.16 | 4.18 | 3.94 | 4.18 | 14,268 | 4.18 |
| 9/26/2024 | 3.87 | 4.25 | 3.87 | 4.19 | 12,552 | 4.19 |
| 9/25/2024 | 3.92 | 4.24 | 3.92 | 4.24 | 4,236 | 4.24 |
| 9/24/2024 | 3.85 | 4.19 | 3.85 | 4.19 | 11,140 | 4.19 |
| 9/23/2024 | 3.71 | 3.94 | 3.71 | 3.91 | 10,203 | 3.91 |
| 9/20/2024 | 4.12 | 4.12 | 3.78 | 3.78 | 30,150 | 3.78 |
| 9/19/2024 | 3.86 | 4.14 | 3.80 | 4.14 | 6,976 | 4.14 |
| 9/18/2024 | 3.66 | 3.95 | 3.65 | 3.72 | 20,043 | 3.72 |
| 9/17/2024 | 3.86 | 3.88 | 3.70 | 3.72 | 10,119 | 3.72 |