5 DAY PERFORMANCE
+108.46%
1 MONTH PERFORMANCE
+49.72%
3 MONTH PERFORMANCE
+79.47%
6 MONTH PERFORMANCE
+194.57%
YEAR-TO-DATE PERFORMANCE
+29.67%
1 YEAR PERFORMANCE
+276.34%
Gevo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.25 | $1.22 (-2.4%) | $1.28 | $1.21 | 2.17 M | $293.32 M |
| 03/11/2025 | $1.22 | $1.21 (-0.82%) | $1.27 | $1.17 | 3.33 M | $289.73 M |
| 03/10/2025 | $1.27 | $1.21 (-4.72%) | $1.30 | $1.18 | 3.76 M | $289.73 M |
| 03/07/2025 | $1.25 | $1.30 (4%) | $1.32 | $1.15 | 5.10 M | $311.28 M |
| 03/06/2025 | $1.29 | $1.25 (-3.1%) | $1.38 | $1.24 | 5.20 M | $299.31 M |
| 03/05/2025 | $1.31 | $1.32 (0.76%) | $1.33 | $1.26 | 2.19 M | $316.07 M |
| 03/04/2025 | $1.26 | $1.30 (3.17%) | $1.35 | $1.22 | 3.91 M | $311.28 M |
| 03/03/2025 | $1.43 | $1.28 (-10.49%) | $1.43 | $1.27 | 3.51 M | $306.49 M |
| 02/28/2025 | $1.37 | $1.41 (2.92%) | $1.43 | $1.33 | 4.71 M | $337.62 M |
| 02/27/2025 | $1.50 | $1.39 (-7.33%) | $1.50 | $1.38 | 2.31 M | $332.83 M |
| 02/26/2025 | $1.42 | $1.46 (2.82%) | $1.52 | $1.39 | 3.91 M | $349.59 M |
| 02/25/2025 | $1.40 | $1.41 (0.71%) | $1.46 | $1.32 | 6.15 M | $337.62 M |
| 02/24/2025 | $1.55 | $1.41 (-9.03%) | $1.55 | $1.41 | 5.26 M | $337.62 M |
| 02/21/2025 | $1.61 | $1.52 (-5.59%) | $1.63 | $1.50 | 5.04 M | $363.96 M |
| 02/20/2025 | $1.65 | $1.62 (-1.82%) | $1.66 | $1.54 | 4.98 M | $387.90 M |
| 02/19/2025 | $1.72 | $1.67 (-2.91%) | $1.74 | $1.64 | 5.09 M | $399.87 M |
| 02/18/2025 | $1.76 | $1.73 (-1.7%) | $1.79 | $1.72 | 3.41 M | $414.24 M |
| 02/14/2025 | $1.82 | $1.74 (-4.4%) | $1.85 | $1.72 | 3.58 M | $416.64 M |
| 02/13/2025 | $1.83 | $1.81 (-1.09%) | $1.84 | $1.78 | 3.97 M | $433.40 M |
| 02/12/2025 | $1.73 | $1.81 (4.62%) | $1.88 | $1.70 | 8.67 M | $433.40 M |
| 02/11/2025 | $1.75 | $1.75 (0%) | $1.82 | $1.73 | 5.13 M | $419.03 M |
| 02/10/2025 | $1.94 | $1.77 (-8.76%) | $1.96 | $1.74 | 7.49 M | $423.82 M |
| 02/07/2025 | $1.95 | $1.87 (-4.1%) | $1.98 | $1.84 | 5.00 M | $447.76 M |
| 02/06/2025 | $1.86 | $1.93 (3.76%) | $2.01 | $1.84 | 6.25 M | $462.13 M |
| 02/05/2025 | $1.89 | $1.82 (-3.7%) | $1.91 | $1.80 | 4.63 M | $435.79 M |
| 02/04/2025 | $1.79 | $1.86 (3.91%) | $1.91 | $1.73 | 6.73 M | $445.37 M |
| 02/03/2025 | $1.67 | $1.75 (4.79%) | $1.76 | $1.62 | 3.84 M | $419.03 M |
| 01/31/2025 | $1.77 | $1.76 (-0.56%) | $1.88 | $1.76 | 3.88 M | $421.42 M |
| 01/30/2025 | $1.82 | $1.77 (-2.75%) | $1.84 | $1.76 | 3.03 M | $423.82 M |
| 01/29/2025 | $1.75 | $1.78 (1.71%) | $1.81 | $1.69 | 3.85 M | $426.21 M |
| 01/28/2025 | $1.79 | $1.75 (-2.23%) | $1.84 | $1.70 | 4.61 M | $419.03 M |
| 01/27/2025 | $1.79 | $1.80 (0.56%) | $1.83 | $1.73 | 4.30 M | $431.00 M |
| 01/24/2025 | $1.78 | $1.86 (4.49%) | $1.99 | $1.77 | 6.58 M | $445.37 M |
| 01/23/2025 | $1.93 | $1.78 (-7.77%) | $1.93 | $1.73 | 6.38 M | $426.21 M |
| 01/22/2025 | $1.90 | $1.93 (1.58%) | $1.94 | $1.87 | 5.78 M | $462.13 M |
| 01/21/2025 | $2.17 | $1.95 (-10.14%) | $2.17 | $1.83 | 11.13 M | $466.92 M |
| 01/17/2025 | $2.23 | $2.20 (-1.35%) | $2.32 | $2.14 | 5.26 M | $526.78 M |
| 01/16/2025 | $2.18 | $2.20 (0.92%) | $2.23 | $2.06 | 6.36 M | $526.78 M |
| 01/15/2025 | $2.14 | $2.21 (3.27%) | $2.23 | $2.12 | 5.58 M | $529.18 M |
| 01/14/2025 | $2.17 | $2.09 (-3.69%) | $2.26 | $2.07 | 5.58 M | $500.44 M |
| 01/13/2025 | $2.22 | $2.15 (-3.15%) | $2.24 | $2.05 | 7.65 M | $514.81 M |
| 01/10/2025 | $2.32 | $2.26 (-2.59%) | $2.43 | $2.23 | 7.87 M | $541.15 M |
| 01/08/2025 | $2.38 | $2.33 (-2.1%) | $2.43 | $2.24 | 7.09 M | $557.91 M |
| 01/07/2025 | $2.64 | $2.43 (-7.95%) | $2.70 | $2.37 | 12.59 M | $581.85 M |
| 01/06/2025 | $2.97 | $2.71 (-8.75%) | $2.98 | $2.63 | 22.98 M | $648.90 M |
| 01/03/2025 | $2.49 | $2.85 (14.46%) | $2.85 | $2.39 | 25.56 M | $682.42 M |
| 01/02/2025 | $2.07 | $2.32 (12.08%) | $2.38 | $2.06 | 13.50 M | $555.51 M |
| 12/31/2024 | $2.18 | $2.09 (-4.13%) | $2.30 | $2.00 | 11.94 M | $500.44 M |
| 12/30/2024 | $2.13 | $2.17 (1.88%) | $2.26 | $2.07 | 17.36 M | $519.60 M |
| 12/27/2024 | $2.10 | $2.10 (0%) | $2.24 | $2.03 | 16.56 M | $502.84 M |
| 12/26/2024 | $1.56 | $2.04 (30.77%) | $2.10 | $1.56 | 25.96 M | $488.47 M |
| 12/24/2024 | $1.51 | $1.51 (0%) | $1.56 | $1.47 | 2.19 M | $361.56 M |
| 12/23/2024 | $1.54 | $1.52 (-1.3%) | $1.58 | $1.48 | 3.24 M | $363.96 M |
| 12/20/2024 | $1.46 | $1.52 (4.11%) | $1.54 | $1.45 | 3.94 M | $363.96 M |
| 12/19/2024 | $1.53 | $1.46 (-4.58%) | $1.58 | $1.46 | 2.63 M | $349.59 M |
| 12/18/2024 | $1.56 | $1.49 (-4.49%) | $1.69 | $1.46 | 5.15 M | $356.77 M |
| 12/17/2024 | $1.51 | $1.57 (3.97%) | $1.58 | $1.44 | 3.67 M | $375.93 M |
| 12/16/2024 | $1.51 | $1.52 (0.66%) | $1.53 | $1.43 | 3.93 M | $363.96 M |
| 12/13/2024 | $1.52 | $1.54 (1.32%) | $1.58 | $1.47 | 3.04 M | $368.75 M |
| 12/12/2024 | $1.56 | $1.51 (-3.21%) | $1.57 | $1.48 | 3.38 M | $361.56 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.
