5 DAY PERFORMANCE
+10.34%
1 MONTH PERFORMANCE
+3.23%
3 MONTH PERFORMANCE
+17.28%
6 MONTH PERFORMANCE
+9.27%
YEAR-TO-DATE PERFORMANCE
+12.00%
1 YEAR PERFORMANCE
+119.61%
Gevo Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.03 | $2.07 (1.75%) | $2.08 | $2.00 | 1.65 M | $480.65 M |
| 05/05/2026 | $2.07 | $2.09 (0.97%) | $2.17 | $2.06 | 3.34 M | $489.08 M |
| 05/04/2026 | $2.00 | $2.07 (3.5%) | $2.09 | $1.96 | 4.50 M | $484.40 M |
| 05/01/2026 | $1.92 | $2.03 (5.73%) | $2.03 | $1.91 | 2.68 M | $475.04 M |
| 04/30/2026 | $1.88 | $1.91 (1.6%) | $1.96 | $1.87 | 3.29 M | $446.96 M |
| 04/29/2026 | $1.84 | $1.90 (3.26%) | $1.91 | $1.80 | 3.03 M | $444.62 M |
| 04/28/2026 | $1.79 | $1.83 (2.23%) | $1.84 | $1.77 | 1.37 M | $428.24 M |
| 04/27/2026 | $1.79 | $1.79 (0%) | $1.87 | $1.76 | 3.03 M | $418.88 M |
| 04/24/2026 | $1.84 | $1.80 (-2.17%) | $1.84 | $1.77 | 2.10 M | $421.22 M |
| 04/23/2026 | $1.85 | $1.81 (-2.16%) | $1.86 | $1.78 | 1.81 M | $423.56 M |
| 04/22/2026 | $1.84 | $1.85 (0.54%) | $1.89 | $1.83 | 2.11 M | $432.92 M |
| 04/21/2026 | $1.81 | $1.82 (0.55%) | $1.89 | $1.80 | 3.37 M | $425.90 M |
| 04/20/2026 | $1.68 | $1.80 (7.14%) | $1.82 | $1.64 | 6.68 M | $421.22 M |
| 04/17/2026 | $1.72 | $1.70 (-1.16%) | $1.74 | $1.60 | 8.50 M | $397.81 M |
| 04/16/2026 | $1.75 | $1.72 (-1.71%) | $1.82 | $1.68 | 9.81 M | $402.49 M |
| 04/15/2026 | $1.99 | $2.00 (0.5%) | $2.03 | $1.95 | 4.58 M | $468.02 M |
| 04/14/2026 | $2.06 | $2.00 (-2.91%) | $2.07 | $1.95 | 4.04 M | $468.02 M |
| 04/13/2026 | $1.92 | $2.03 (5.73%) | $2.06 | $1.90 | 3.49 M | $475.04 M |
| 04/10/2026 | $1.93 | $1.93 (0%) | $1.97 | $1.90 | 2.57 M | $451.64 M |
| 04/09/2026 | $1.95 | $1.91 (-2.05%) | $1.98 | $1.89 | 3.45 M | $446.96 M |
| 04/08/2026 | $2.04 | $1.95 (-4.41%) | $2.06 | $1.86 | 6.11 M | $456.32 M |
| 04/07/2026 | $2.15 | $1.97 (-8.37%) | $2.18 | $1.96 | 6.79 M | $461.00 M |
| 04/06/2026 | $2.29 | $2.17 (-5.24%) | $2.33 | $2.16 | 4.06 M | $507.80 M |
| 04/02/2026 | $2.54 | $2.30 (-9.45%) | $2.54 | $2.29 | 5.10 M | $538.22 M |
| 04/01/2026 | $2.71 | $2.40 (-11.44%) | $2.73 | $2.36 | 6.86 M | $561.62 M |
| 03/31/2026 | $2.80 | $2.73 (-2.5%) | $2.97 | $2.62 | 10.78 M | $638.84 M |
| 03/30/2026 | $2.55 | $2.78 (9.02%) | $2.87 | $2.53 | 10.74 M | $650.54 M |
| 03/27/2026 | $2.38 | $2.52 (5.88%) | $2.53 | $2.36 | 3.92 M | $589.70 M |
| 03/26/2026 | $2.44 | $2.40 (-1.64%) | $2.54 | $2.38 | 2.88 M | $561.62 M |
| 03/25/2026 | $2.39 | $2.46 (2.93%) | $2.48 | $2.39 | 3.51 M | $575.66 M |
| 03/24/2026 | $2.34 | $2.38 (1.71%) | $2.40 | $2.33 | 2.23 M | $556.94 M |
| 03/23/2026 | $2.26 | $2.35 (3.98%) | $2.41 | $2.26 | 2.79 M | $549.92 M |
| 03/20/2026 | $2.36 | $2.27 (-3.81%) | $2.40 | $2.24 | 6.16 M | $531.20 M |
| 03/19/2026 | $2.29 | $2.34 (2.18%) | $2.38 | $2.23 | 3.46 M | $547.58 M |
| 03/18/2026 | $2.34 | $2.30 (-1.71%) | $2.37 | $2.30 | 2.19 M | $538.22 M |
| 03/17/2026 | $2.31 | $2.35 (1.73%) | $2.40 | $2.30 | 3.11 M | $549.92 M |
| 03/16/2026 | $2.38 | $2.31 (-2.94%) | $2.40 | $2.27 | 3.70 M | $540.56 M |
| 03/13/2026 | $2.45 | $2.38 (-2.86%) | $2.50 | $2.30 | 4.73 M | $556.94 M |
| 03/12/2026 | $2.34 | $2.43 (3.85%) | $2.52 | $2.33 | 7.35 M | $568.64 M |
| 03/11/2026 | $2.31 | $2.30 (-0.43%) | $2.37 | $2.27 | 3.75 M | $538.22 M |
| 03/10/2026 | $2.23 | $2.30 (3.14%) | $2.34 | $2.16 | 6.52 M | $538.22 M |
| 03/09/2026 | $2.13 | $2.24 (5.16%) | $2.39 | $2.09 | 8.17 M | $524.18 M |
| 03/06/2026 | $1.88 | $2.14 (13.83%) | $2.25 | $1.88 | 15.63 M | $500.78 M |
| 03/05/2026 | $1.94 | $1.89 (-2.58%) | $2.00 | $1.88 | 5.33 M | $442.28 M |
| 03/04/2026 | $1.88 | $1.91 (1.6%) | $1.92 | $1.85 | 2.14 M | $446.96 M |
| 03/03/2026 | $1.85 | $1.86 (0.54%) | $1.93 | $1.83 | 3.10 M | $435.26 M |
| 03/02/2026 | $1.80 | $1.90 (5.56%) | $1.93 | $1.79 | 2.90 M | $444.62 M |
| 02/27/2026 | $1.86 | $1.82 (-2.15%) | $1.87 | $1.79 | 2.98 M | $423.48 M |
| 02/26/2026 | $1.82 | $1.86 (2.2%) | $1.86 | $1.79 | 2.04 M | $432.79 M |
| 02/25/2026 | $1.84 | $1.83 (-0.54%) | $1.87 | $1.83 | 1.45 M | $425.81 M |
| 02/24/2026 | $1.82 | $1.83 (0.55%) | $1.88 | $1.81 | 1.10 M | $425.81 M |
| 02/23/2026 | $1.85 | $1.81 (-2.16%) | $1.86 | $1.80 | 1.82 M | $421.16 M |
| 02/20/2026 | $1.88 | $1.86 (-1.06%) | $1.92 | $1.85 | 1.46 M | $432.79 M |
| 02/19/2026 | $1.88 | $1.89 (0.53%) | $1.92 | $1.86 | 1.30 M | $439.77 M |
| 02/18/2026 | $1.88 | $1.89 (0.53%) | $1.93 | $1.86 | 1.77 M | $439.77 M |
| 02/17/2026 | $1.85 | $1.87 (1.08%) | $1.88 | $1.80 | 1.69 M | $435.12 M |
| 02/13/2026 | $1.77 | $1.86 (5.08%) | $1.89 | $1.77 | 2.37 M | $432.79 M |
| 02/12/2026 | $1.88 | $1.76 (-6.38%) | $1.90 | $1.76 | 2.37 M | $409.52 M |
| 02/11/2026 | $1.88 | $1.87 (-0.53%) | $1.90 | $1.82 | 1.39 M | $435.12 M |
| 02/10/2026 | $1.90 | $1.86 (-2.11%) | $1.91 | $1.85 | 1.55 M | $432.79 M |
| 02/09/2026 | $1.90 | $1.90 (0%) | $1.91 | $1.85 | 1.59 M | $442.10 M |
| 02/06/2026 | $1.76 | $1.91 (8.52%) | $1.94 | $1.76 | 2.45 M | $444.43 M |
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.
