5 DAY PERFORMANCE
+45.45%
1 MONTH PERFORMANCE
+26.55%
3 MONTH PERFORMANCE
-4.68%
6 MONTH PERFORMANCE
+3.70%
YEAR-TO-DATE PERFORMANCE
+12.00%
1 YEAR PERFORMANCE
+88.24%
Gevo Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.54 | $1.42 (-7.79%) | $1.55 | $1.42 | 3.03 M | $336.31 M |
| 06/18/2026 | $1.52 | $1.54 (1.32%) | $1.57 | $1.47 | 9.80 M | $364.73 M |
| 06/17/2026 | $1.43 | $1.49 (4.2%) | $1.54 | $1.43 | 2.95 M | $352.89 M |
| 06/16/2026 | $1.42 | $1.45 (2.11%) | $1.50 | $1.42 | 3.35 M | $343.41 M |
| 06/15/2026 | $1.40 | $1.43 (2.14%) | $1.50 | $1.40 | 3.06 M | $338.68 M |
| 06/12/2026 | $1.49 | $1.40 (-6.04%) | $1.49 | $1.37 | 3.42 M | $331.57 M |
| 06/11/2026 | $1.49 | $1.47 (-1.34%) | $1.52 | $1.47 | 2.52 M | $348.15 M |
| 06/10/2026 | $1.50 | $1.49 (-0.67%) | $1.54 | $1.48 | 2.75 M | $352.89 M |
| 06/09/2026 | $1.58 | $1.50 (-5.06%) | $1.60 | $1.48 | 3.36 M | $355.26 M |
| 06/08/2026 | $1.66 | $1.58 (-4.82%) | $1.67 | $1.56 | 2.89 M | $374.20 M |
| 06/05/2026 | $1.75 | $1.63 (-6.86%) | $1.75 | $1.59 | 4.12 M | $386.04 M |
| 06/04/2026 | $1.74 | $1.77 (1.72%) | $1.79 | $1.73 | 1.42 M | $419.20 M |
| 06/03/2026 | $1.80 | $1.75 (-2.78%) | $1.81 | $1.73 | 2.23 M | $414.47 M |
| 06/02/2026 | $1.83 | $1.81 (-1.09%) | $1.84 | $1.81 | 2.22 M | $428.68 M |
| 06/01/2026 | $1.83 | $1.84 (0.55%) | $1.88 | $1.83 | 3.75 M | $435.78 M |
| 05/29/2026 | $1.89 | $1.86 (-1.59%) | $1.90 | $1.85 | 2.51 M | $440.52 M |
| 05/28/2026 | $1.80 | $1.90 (5.56%) | $1.93 | $1.79 | 3.35 M | $449.99 M |
| 05/27/2026 | $1.74 | $1.80 (3.45%) | $1.81 | $1.73 | 3.93 M | $426.31 M |
| 05/26/2026 | $1.74 | $1.77 (1.72%) | $1.85 | $1.74 | 3.91 M | $419.20 M |
| 05/22/2026 | $1.70 | $1.77 (4.12%) | $1.79 | $1.70 | 2.86 M | $419.20 M |
| 05/21/2026 | $1.63 | $1.70 (4.29%) | $1.71 | $1.62 | 2.92 M | $402.62 M |
| 05/20/2026 | $1.69 | $1.64 (-2.96%) | $1.70 | $1.63 | 2.87 M | $388.41 M |
| 05/19/2026 | $1.73 | $1.68 (-2.89%) | $1.74 | $1.68 | 2.09 M | $397.89 M |
| 05/18/2026 | $1.68 | $1.74 (3.57%) | $1.77 | $1.66 | 3.03 M | $412.10 M |
| 05/15/2026 | $1.66 | $1.68 (1.2%) | $1.70 | $1.65 | 2.00 M | $397.89 M |
| 05/14/2026 | $1.73 | $1.68 (-2.89%) | $1.73 | $1.67 | 1.89 M | $397.89 M |
| 05/13/2026 | $1.70 | $1.73 (1.76%) | $1.75 | $1.64 | 3.62 M | $409.73 M |
| 05/12/2026 | $1.77 | $1.71 (-3.39%) | $1.77 | $1.63 | 4.71 M | $404.99 M |
| 05/11/2026 | $1.83 | $1.76 (-3.83%) | $1.83 | $1.74 | 4.21 M | $416.83 M |
| 05/08/2026 | $1.86 | $1.83 (-1.61%) | $1.86 | $1.73 | 6.13 M | $433.41 M |
| 05/07/2026 | $2.03 | $2.03 (0%) | $2.07 | $1.96 | 4.72 M | $480.78 M |
| 05/06/2026 | $2.03 | $2.05 (0.99%) | $2.09 | $2.00 | 2.84 M | $485.52 M |
| 05/05/2026 | $2.07 | $2.09 (0.97%) | $2.17 | $2.06 | 3.34 M | $494.99 M |
| 05/04/2026 | $2.00 | $2.07 (3.5%) | $2.09 | $1.96 | 4.50 M | $490.25 M |
| 05/01/2026 | $1.92 | $2.03 (5.73%) | $2.03 | $1.91 | 2.68 M | $480.78 M |
| 04/30/2026 | $1.88 | $1.91 (1.6%) | $1.96 | $1.87 | 3.29 M | $452.36 M |
| 04/29/2026 | $1.84 | $1.90 (3.26%) | $1.91 | $1.80 | 3.03 M | $449.99 M |
| 04/28/2026 | $1.79 | $1.83 (2.23%) | $1.84 | $1.77 | 1.37 M | $433.41 M |
| 04/27/2026 | $1.79 | $1.79 (0%) | $1.87 | $1.76 | 3.03 M | $423.94 M |
| 04/24/2026 | $1.84 | $1.80 (-2.17%) | $1.84 | $1.77 | 2.10 M | $426.31 M |
| 04/23/2026 | $1.85 | $1.81 (-2.16%) | $1.86 | $1.78 | 1.81 M | $428.68 M |
| 04/22/2026 | $1.84 | $1.85 (0.54%) | $1.89 | $1.83 | 2.11 M | $438.15 M |
| 04/21/2026 | $1.81 | $1.82 (0.55%) | $1.89 | $1.80 | 3.37 M | $431.04 M |
| 04/20/2026 | $1.68 | $1.80 (7.14%) | $1.82 | $1.64 | 6.68 M | $426.31 M |
| 04/17/2026 | $1.72 | $1.70 (-1.16%) | $1.74 | $1.60 | 8.50 M | $402.62 M |
| 04/16/2026 | $1.75 | $1.72 (-1.71%) | $1.82 | $1.68 | 9.81 M | $407.36 M |
| 04/15/2026 | $1.99 | $2.00 (0.5%) | $2.03 | $1.95 | 4.58 M | $473.67 M |
| 04/14/2026 | $2.06 | $2.00 (-2.91%) | $2.07 | $1.95 | 4.04 M | $473.67 M |
| 04/13/2026 | $1.92 | $2.03 (5.73%) | $2.06 | $1.90 | 3.49 M | $480.78 M |
| 04/10/2026 | $1.93 | $1.93 (0%) | $1.97 | $1.90 | 2.57 M | $457.10 M |
| 04/09/2026 | $1.95 | $1.91 (-2.05%) | $1.98 | $1.89 | 3.45 M | $452.36 M |
| 04/08/2026 | $2.04 | $1.95 (-4.41%) | $2.06 | $1.86 | 6.11 M | $461.83 M |
| 04/07/2026 | $2.15 | $1.97 (-8.37%) | $2.18 | $1.96 | 6.79 M | $466.57 M |
| 04/06/2026 | $2.29 | $2.17 (-5.24%) | $2.33 | $2.16 | 4.06 M | $513.94 M |
| 04/02/2026 | $2.54 | $2.30 (-9.45%) | $2.54 | $2.29 | 5.10 M | $544.73 M |
| 04/01/2026 | $2.71 | $2.40 (-11.44%) | $2.73 | $2.36 | 6.86 M | $568.41 M |
| 03/31/2026 | $2.80 | $2.73 (-2.5%) | $2.97 | $2.62 | 10.78 M | $646.57 M |
| 03/30/2026 | $2.55 | $2.78 (9.02%) | $2.87 | $2.53 | 10.74 M | $658.41 M |
| 03/27/2026 | $2.38 | $2.52 (5.88%) | $2.53 | $2.36 | 3.92 M | $596.83 M |
| 03/26/2026 | $2.44 | $2.40 (-1.64%) | $2.54 | $2.38 | 2.88 M | $568.41 M |
| 03/25/2026 | $2.39 | $2.46 (2.93%) | $2.48 | $2.39 | 3.51 M | $582.62 M |
| 03/24/2026 | $2.34 | $2.38 (1.71%) | $2.40 | $2.33 | 2.23 M | $563.67 M |
| 03/23/2026 | $2.26 | $2.35 (3.98%) | $2.41 | $2.26 | 2.79 M | $556.57 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.
