5 DAY PERFORMANCE
+51.35%
1 MONTH PERFORMANCE
+53.42%
3 MONTH PERFORMANCE
+10.34%
6 MONTH PERFORMANCE
+17.28%
YEAR-TO-DATE PERFORMANCE
+12.00%
1 YEAR PERFORMANCE
+94.78%
Gevo Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.62 | $1.57 (-2.79%) | $1.64 | $1.48 | 4.04 M | $379.29 M |
| 08/06/2026 | $1.55 | $1.44 (-7.1%) | $1.59 | $1.40 | 6.84 M | $341.36 M |
| 08/05/2026 | $1.56 | $1.53 (-1.92%) | $1.60 | $1.52 | 3.14 M | $362.69 M |
| 08/04/2026 | $1.47 | $1.55 (5.44%) | $1.59 | $1.46 | 3.35 M | $367.43 M |
| 08/03/2026 | $1.48 | $1.46 (-1.35%) | $1.51 | $1.45 | 2.37 M | $346.10 M |
| 07/31/2026 | $1.52 | $1.48 (-2.63%) | $1.54 | $1.47 | 2.05 M | $350.52 M |
| 07/30/2026 | $1.44 | $1.53 (6.25%) | $1.54 | $1.43 | 3.36 M | $362.36 M |
| 07/29/2026 | $1.49 | $1.45 (-2.68%) | $1.51 | $1.42 | 2.36 M | $343.41 M |
| 07/28/2026 | $1.55 | $1.49 (-3.87%) | $1.55 | $1.46 | 3.11 M | $352.89 M |
| 07/27/2026 | $1.64 | $1.57 (-4.27%) | $1.66 | $1.53 | 2.57 M | $371.83 M |
| 07/24/2026 | $1.80 | $1.63 (-9.44%) | $1.83 | $1.61 | 4.17 M | $386.04 M |
| 07/23/2026 | $1.75 | $1.83 (4.57%) | $1.86 | $1.72 | 4.98 M | $433.41 M |
| 07/22/2026 | $1.72 | $1.75 (1.74%) | $1.76 | $1.69 | 3.11 M | $414.47 M |
| 07/21/2026 | $1.73 | $1.73 (0%) | $1.77 | $1.69 | 4.83 M | $409.73 M |
| 07/20/2026 | $1.64 | $1.72 (4.88%) | $1.76 | $1.63 | 7.71 M | $407.36 M |
| 07/17/2026 | $1.58 | $1.63 (3.16%) | $1.68 | $1.56 | 3.23 M | $386.04 M |
| 07/16/2026 | $1.62 | $1.59 (-1.85%) | $1.75 | $1.57 | 6.27 M | $376.57 M |
| 07/15/2026 | $1.57 | $1.59 (1.27%) | $1.62 | $1.51 | 6.40 M | $376.57 M |
| 07/14/2026 | $1.49 | $1.43 (-4.03%) | $1.53 | $1.43 | 2.26 M | $338.68 M |
| 07/13/2026 | $1.46 | $1.49 (2.05%) | $1.55 | $1.46 | 3.86 M | $352.89 M |
| 07/10/2026 | $1.45 | $1.45 (0%) | $1.47 | $1.42 | 1.33 M | $343.41 M |
| 07/09/2026 | $1.48 | $1.46 (-1.35%) | $1.49 | $1.44 | 2.10 M | $345.78 M |
| 07/08/2026 | $1.43 | $1.48 (3.5%) | $1.50 | $1.43 | 2.36 M | $350.52 M |
| 07/07/2026 | $1.41 | $1.46 (3.55%) | $1.47 | $1.40 | 2.51 M | $345.78 M |
| 07/06/2026 | $1.40 | $1.43 (2.14%) | $1.47 | $1.40 | 2.09 M | $338.68 M |
| 07/02/2026 | $1.45 | $1.41 (-2.76%) | $1.51 | $1.38 | 2.07 M | $333.94 M |
| 07/01/2026 | $1.49 | $1.45 (-2.68%) | $1.51 | $1.44 | 1.84 M | $343.41 M |
| 06/30/2026 | $1.48 | $1.50 (1.35%) | $1.51 | $1.42 | 4.26 M | $355.26 M |
| 06/29/2026 | $1.40 | $1.47 (5%) | $1.52 | $1.37 | 6.53 M | $348.15 M |
| 06/26/2026 | $1.41 | $1.40 (-0.71%) | $1.49 | $1.39 | 7.56 M | $331.57 M |
| 06/25/2026 | $1.41 | $1.40 (-0.71%) | $1.43 | $1.38 | 2.59 M | $331.57 M |
| 06/24/2026 | $1.40 | $1.43 (2.14%) | $1.45 | $1.37 | 2.99 M | $338.68 M |
| 06/23/2026 | $1.41 | $1.40 (-0.71%) | $1.45 | $1.39 | 2.37 M | $331.57 M |
| 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 |
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.
