5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
Fervo Energy Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $22.00 | $23.00 (4.55%) | $24.10 | $21.89 | 1.56 M | $6.52 B |
| 08/05/2026 | $22.51 | $22.05 (-2.04%) | $23.09 | $21.96 | 1.47 M | $6.25 B |
| 08/04/2026 | $22.34 | $22.75 (1.84%) | $23.66 | $22.00 | 2.23 M | $6.45 B |
| 08/03/2026 | $22.26 | $22.19 (-0.31%) | $23.12 | $21.26 | 2.12 M | $6.29 B |
| 07/31/2026 | $22.47 | $22.54 (0.31%) | $23.49 | $21.98 | 2.89 M | $6.39 B |
| 07/30/2026 | $17.76 | $22.30 (25.56%) | $22.35 | $17.75 | 4.83 M | $6.32 B |
| 07/29/2026 | $21.16 | $17.08 (-19.28%) | $21.48 | $16.89 | 6.87 M | $4.84 B |
| 07/28/2026 | $23.71 | $21.12 (-10.92%) | $23.77 | $20.76 | 3.01 M | $5.99 B |
| 07/27/2026 | $24.09 | $23.98 (-0.46%) | $24.25 | $22.78 | 1.28 M | $6.80 B |
| 07/24/2026 | $26.69 | $24.02 (-10%) | $26.69 | $23.90 | 1.69 M | $6.81 B |
| 07/23/2026 | $27.77 | $26.37 (-5.04%) | $28.93 | $26.23 | 1.85 M | $7.48 B |
| 07/22/2026 | $26.94 | $27.90 (3.56%) | $28.33 | $26.90 | 2.99 M | $7.91 B |
| 07/21/2026 | $25.51 | $26.99 (5.8%) | $27.07 | $25.37 | 2.88 M | $7.65 B |
| 07/20/2026 | $25.44 | $25.49 (0.2%) | $26.17 | $25.25 | 2.28 M | $7.23 B |
| 07/17/2026 | $23.40 | $24.65 (5.34%) | $24.72 | $22.50 | 2.60 M | $6.99 B |
| 07/16/2026 | $24.30 | $23.11 (-4.9%) | $24.51 | $22.66 | 2.48 M | $6.55 B |
| 07/15/2026 | $25.04 | $24.57 (-1.88%) | $25.62 | $23.97 | 1.58 M | $6.97 B |
| 07/14/2026 | $25.78 | $25.02 (-2.95%) | $26.28 | $24.85 | 1.92 M | $7.09 B |
| 07/13/2026 | $27.16 | $25.86 (-4.79%) | $27.87 | $25.83 | 2.59 M | $7.33 B |
| 07/10/2026 | $27.35 | $27.13 (-0.8%) | $27.82 | $26.59 | 2.97 M | $7.69 B |
| 07/09/2026 | $23.53 | $27.35 (16.23%) | $27.67 | $23.26 | 3.67 M | $7.76 B |
| 07/08/2026 | $23.70 | $23.57 (-0.55%) | $24.93 | $23.31 | 2.87 M | $6.68 B |
| 07/07/2026 | $27.47 | $23.80 (-13.36%) | $27.91 | $23.10 | 8.12 M | $6.75 B |
| 07/06/2026 | $27.55 | $27.88 (1.2%) | $28.61 | $27.04 | 3.39 M | $7.91 B |
| 07/02/2026 | $28.96 | $27.79 (-4.04%) | $30.92 | $27.26 | 3.72 M | $7.88 B |
| 07/01/2026 | $29.09 | $29.07 (-0.07%) | $29.76 | $27.80 | 6.96 M | $8.24 B |
| 06/30/2026 | $31.50 | $29.23 (-7.21%) | $31.70 | $28.71 | 5.70 M | $8.29 B |
| 06/29/2026 | $32.75 | $31.77 (-2.99%) | $33.12 | $31.38 | 5.03 M | $9.01 B |
| 06/26/2026 | $31.25 | $32.48 (3.94%) | $33.87 | $30.01 | 2.97 M | $9.21 B |
| 06/25/2026 | $32.76 | $31.76 (-3.05%) | $33.15 | $31.10 | 2.81 M | $9.01 B |
| 06/24/2026 | $33.00 | $32.49 (-1.55%) | $33.56 | $31.32 | 2.23 M | $9.21 B |
| 06/23/2026 | $34.60 | $32.96 (-4.74%) | $35.60 | $32.80 | 2.47 M | $9.35 B |
| 06/22/2026 | $38.14 | $36.36 (-4.67%) | $41.42 | $35.81 | 3.18 M | $10.31 B |
| 06/18/2026 | $37.18 | $35.09 (-5.62%) | $37.33 | $34.85 | 2.23 M | $7.16 B |
| 06/17/2026 | $34.25 | $36.49 (6.54%) | $37.43 | $34.02 | 2.25 M | $7.44 B |
| 06/16/2026 | $35.30 | $33.91 (-3.94%) | $36.07 | $33.59 | 1.45 M | $6.92 B |
| 06/15/2026 | $35.84 | $35.32 (-1.45%) | $36.40 | $34.64 | 966.78 K | $7.21 B |
| 06/12/2026 | $34.46 | $35.19 (2.12%) | $36.70 | $34.44 | 1.29 M | $7.18 B |
| 06/11/2026 | $32.94 | $34.64 (5.16%) | $35.55 | $32.39 | 1.63 M | $7.07 B |
| 06/10/2026 | $32.63 | $33.07 (1.35%) | $35.55 | $32.63 | 1.70 M | $6.75 B |
| 06/09/2026 | $34.38 | $33.57 (-2.36%) | $35.35 | $32.61 | 2.00 M | $6.85 B |
| 06/08/2026 | $38.59 | $33.96 (-12%) | $38.59 | $33.24 | 2.83 M | $6.93 B |
| 06/05/2026 | $38.11 | $37.22 (-2.34%) | $38.80 | $36.72 | 1.94 M | $7.59 B |
| 06/04/2026 | $39.33 | $38.86 (-1.2%) | $41.35 | $38.62 | 2.17 M | $7.93 B |
| 06/03/2026 | $37.37 | $39.97 (6.96%) | $40.39 | $36.80 | 3.32 M | $8.15 B |
| 06/02/2026 | $36.07 | $37.63 (4.32%) | $38.37 | $35.07 | 2.02 M | $7.68 B |
| 06/01/2026 | $36.50 | $35.57 (-2.55%) | $36.56 | $34.27 | 3.92 M | $7.26 B |
| 05/29/2026 | $38.67 | $36.66 (-5.2%) | $39.00 | $35.82 | 2.80 M | $7.48 B |
| 05/28/2026 | $37.27 | $38.70 (3.84%) | $39.00 | $36.00 | 1.55 M | $7.90 B |
| 05/27/2026 | $39.13 | $37.32 (-4.63%) | $39.48 | $36.84 | 2.18 M | $7.61 B |
| 05/26/2026 | $39.34 | $39.51 (0.43%) | $39.68 | $37.65 | 2.38 M | $8.06 B |
| 05/22/2026 | $42.30 | $38.35 (-9.34%) | $42.48 | $38.05 | 3.40 M | $7.82 B |
| 05/21/2026 | $38.78 | $42.50 (9.59%) | $42.57 | $37.84 | 7.99 M | $8.67 B |
| 05/20/2026 | $37.96 | $38.01 (0.13%) | $39.30 | $36.23 | 2.99 M | $7.75 B |
| 05/19/2026 | $38.73 | $36.34 (-6.17%) | $39.89 | $36.33 | 9.90 M | $7.41 B |
| 05/18/2026 | $41.27 | $38.60 (-6.47%) | $42.35 | $37.90 | 5.90 M | $7.88 B |
| 05/15/2026 | $37.40 | $41.06 (9.79%) | $42.65 | $37.35 | 7.05 M | $8.38 B |
| 05/14/2026 | $35.88 | $40.63 (13.24%) | $40.95 | $35.50 | 11.37 M | $8.29 B |
| 05/13/2026 | $36.00 | $36.54 (1.5%) | $38.41 | $36.00 | 35.16 M | $7.45 B |
| 05/12/2026 | $27.00 | $27.00 (0%) | $27.00 | $27.00 | 0 | $5.51 B |
| 05/11/2026 | $27.00 | $27.00 (0%) | $27.00 | $27.00 | 0 | $5.51 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
