5 DAY PERFORMANCE
+79.20%
1 MONTH PERFORMANCE
+73.64%
3 MONTH PERFORMANCE
+46.41%
6 MONTH PERFORMANCE
+7.18%
YEAR-TO-DATE PERFORMANCE
+12.00%
1 YEAR PERFORMANCE
+3.70%
Gevo Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.28 | $1.22 (-4.69%) | $1.31 | $1.19 | 3.31 M | |
| 11/04/2026 | $1.20 | $1.28 (6.67%) | $1.32 | $1.20 | 2.72 M | $303.43 M |
| 11/03/2026 | $1.19 | $1.19 (0%) | $1.21 | $1.17 | 1.85 M | $282.10 M |
| 11/02/2026 | $1.25 | $1.17 (-6.4%) | $1.28 | $1.16 | 2.42 M | $277.35 M |
| 10/30/2026 | $1.20 | $1.25 (4.17%) | $1.26 | $1.19 | 2.97 M | $296.32 M |
| 10/29/2026 | $1.22 | $1.21 (-0.82%) | $1.25 | $1.20 | 1.86 M | $286.84 M |
| 10/28/2026 | $1.17 | $1.22 (4.27%) | $1.23 | $1.15 | 1.75 M | $289.21 M |
| 10/27/2026 | $1.15 | $1.17 (1.74%) | $1.18 | $1.12 | 2.61 M | $277.35 M |
| 10/26/2026 | $1.17 | $1.14 (-2.56%) | $1.17 | $1.11 | 1.35 M | $270.24 M |
| 10/23/2026 | $1.13 | $1.16 (2.65%) | $1.16 | $1.12 | 1.62 M | $274.98 M |
| 10/22/2026 | $1.10 | $1.14 (3.64%) | $1.17 | $1.09 | 2.41 M | $270.24 M |
| 10/21/2026 | $1.15 | $1.11 (-3.48%) | $1.16 | $1.11 | 1.46 M | $263.13 M |
| 10/20/2026 | $1.13 | $1.13 (0%) | $1.15 | $1.12 | 1.64 M | $267.87 M |
| 10/19/2026 | $1.17 | $1.13 (-3.42%) | $1.20 | $1.13 | 2.31 M | $267.87 M |
| 10/16/2026 | $1.17 | $1.17 (0%) | $1.21 | $1.16 | 12.95 M | $277.35 M |
| 10/15/2026 | $1.18 | $1.17 (-0.85%) | $1.20 | $1.15 | 3.57 M | $277.35 M |
| 10/14/2026 | $1.29 | $1.17 (-9.3%) | $1.30 | $1.17 | 4.88 M | $277.35 M |
| 10/13/2026 | $1.27 | $1.29 (1.57%) | $1.30 | $1.24 | 2.34 M | $305.80 M |
| 10/12/2026 | $1.31 | $1.28 (-2.29%) | $1.33 | $1.28 | 2.80 M | $303.43 M |
| 10/09/2026 | $1.35 | $1.32 (-2.22%) | $1.37 | $1.32 | 1.93 M | $312.91 M |
| 10/08/2026 | $1.30 | $1.35 (3.85%) | $1.39 | $1.29 | 4.17 M | $320.02 M |
| 10/07/2026 | $1.27 | $1.30 (2.36%) | $1.32 | $1.25 | 1.99 M | $308.17 M |
| 10/06/2026 | $1.29 | $1.28 (-0.78%) | $1.31 | $1.26 | 2.31 M | $303.43 M |
| 10/05/2026 | $1.30 | $1.29 (-0.77%) | $1.32 | $1.27 | 2.47 M | $305.80 M |
| 10/02/2026 | $1.34 | $1.31 (-2.24%) | $1.35 | $1.30 | 1.76 M | $310.54 M |
| 10/01/2026 | $1.32 | $1.32 (0%) | $1.35 | $1.31 | 2.03 M | $312.91 M |
| 09/30/2026 | $1.34 | $1.32 (-1.49%) | $1.35 | $1.31 | 2.74 M | $312.91 M |
| 09/29/2026 | $1.35 | $1.33 (-1.48%) | $1.37 | $1.32 | 3.75 M | $315.28 M |
| 09/28/2026 | $1.42 | $1.34 (-5.63%) | $1.42 | $1.33 | 2.88 M | $317.65 M |
| 09/25/2026 | $1.41 | $1.40 (-0.71%) | $1.43 | $1.38 | 2.40 M | $331.88 M |
| 09/24/2026 | $1.46 | $1.40 (-4.11%) | $1.47 | $1.39 | 3.11 M | $331.88 M |
| 09/23/2026 | $1.54 | $1.45 (-5.84%) | $1.56 | $1.45 | 3.38 M | $343.73 M |
| 09/22/2026 | $1.53 | $1.56 (1.96%) | $1.58 | $1.53 | 2.08 M | $369.81 M |
| 09/21/2026 | $1.54 | $1.54 (0%) | $1.59 | $1.52 | 3.35 M | $365.06 M |
| 09/18/2026 | $1.59 | $1.57 (-1.26%) | $1.60 | $1.55 | 11.95 M | $372.18 M |
| 09/17/2026 | $1.53 | $1.59 (3.92%) | $1.61 | $1.51 | 2.37 M | $376.92 M |
| 09/16/2026 | $1.56 | $1.52 (-2.56%) | $1.57 | $1.50 | 3.12 M | $360.32 M |
| 09/15/2026 | $1.57 | $1.57 (0%) | $1.62 | $1.56 | 1.91 M | $372.18 M |
| 09/14/2026 | $1.57 | $1.59 (1.27%) | $1.61 | $1.56 | 1.99 M | $376.92 M |
| 09/11/2026 | $1.58 | $1.57 (-0.63%) | $1.59 | $1.55 | 1.93 M | $372.18 M |
| 09/10/2026 | $1.56 | $1.58 (1.28%) | $1.62 | $1.54 | 2.46 M | $374.55 M |
| 09/09/2026 | $1.65 | $1.57 (-4.85%) | $1.69 | $1.57 | 2.22 M | $372.18 M |
| 09/08/2026 | $1.63 | $1.65 (1.23%) | $1.68 | $1.59 | 2.00 M | $391.14 M |
| 09/04/2026 | $1.62 | $1.64 (1.23%) | $1.66 | $1.60 | 1.39 M | $388.77 M |
| 09/03/2026 | $1.71 | $1.64 (-4.09%) | $1.74 | $1.63 | 1.86 M | $388.77 M |
| 09/02/2026 | $1.63 | $1.71 (4.91%) | $1.72 | $1.62 | 2.26 M | $405.36 M |
| 09/01/2026 | $1.64 | $1.64 (0%) | $1.65 | $1.58 | 2.38 M | $388.77 M |
| 08/31/2026 | $1.67 | $1.66 (-0.6%) | $1.69 | $1.63 | 1.93 M | $393.51 M |
| 08/28/2026 | $1.69 | $1.67 (-1.18%) | $1.72 | $1.65 | 1.66 M | $395.88 M |
| 08/27/2026 | $1.64 | $1.68 (2.44%) | $1.69 | $1.64 | 1.96 M | $398.25 M |
| 08/26/2026 | $1.66 | $1.65 (-0.6%) | $1.76 | $1.62 | 3.04 M | $391.14 M |
| 08/25/2026 | $1.59 | $1.69 (6.29%) | $1.72 | $1.56 | 3.80 M | $400.62 M |
| 08/24/2026 | $1.54 | $1.53 (-0.65%) | $1.55 | $1.50 | 1.75 M | $362.69 M |
| 08/21/2026 | $1.53 | $1.54 (0.65%) | $1.58 | $1.52 | 1.71 M | $365.06 M |
| 08/20/2026 | $1.54 | $1.51 (-1.95%) | $1.56 | $1.48 | 1.93 M | $357.95 M |
| 08/19/2026 | $1.54 | $1.54 (0%) | $1.56 | $1.52 | 2.01 M | $365.06 M |
| 08/18/2026 | $1.57 | $1.53 (-2.55%) | $1.59 | $1.53 | 2.10 M | $362.69 M |
| 08/17/2026 | $1.68 | $1.60 (-4.76%) | $1.69 | $1.60 | 1.62 M | $379.29 M |
| 08/14/2026 | $1.63 | $1.69 (3.68%) | $1.70 | $1.63 | 3.48 M | $400.62 M |
| 08/13/2026 | $1.59 | $1.62 (1.89%) | $1.64 | $1.59 | 3.14 M | $384.03 M |
| 08/12/2026 | $1.64 | $1.58 (-3.66%) | $1.65 | $1.56 | 1.88 M | $374.55 M |
| 08/11/2026 | $1.58 | $1.63 (3.16%) | $1.67 | $1.58 | 2.61 M | $386.40 M |
| 08/10/2026 | $1.55 | $1.57 (1.29%) | $1.60 | $1.55 | 4.19 M | $372.18 M |
| 08/07/2026 | $1.62 | $1.57 (-3.09%) | $1.64 | $1.48 | 5.10 M | $372.18 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 |
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.
