5 DAY PERFORMANCE
+12.31%
1 MONTH PERFORMANCE
+54.53%
3 MONTH PERFORMANCE
-19.34%
6 MONTH PERFORMANCE
+1.39%
YEAR-TO-DATE PERFORMANCE
-29.13%
1 YEAR PERFORMANCE
-50.68%
Verde Clean Fuels Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $1.22 | $1.23 (0.82%) | $1.33 | $1.21 | 46.43 K | $27.15 M |
| 08/20/2026 | $1.36 | $1.24 (-8.82%) | $1.36 | $1.19 | 25.01 K | $27.37 M |
| 08/19/2026 | $1.34 | $1.30 (-2.99%) | $1.34 | $1.29 | 15.50 K | $28.69 M |
| 08/18/2026 | $1.35 | $1.32 (-2.22%) | $1.35 | $1.30 | 10.50 K | $29.13 M |
| 08/17/2026 | $1.34 | $1.37 (2.24%) | $1.41 | $1.32 | 39.01 K | $30.24 M |
| 08/14/2026 | $1.25 | $1.39 (11.2%) | $1.40 | $1.25 | 25.90 K | $30.68 M |
| 08/13/2026 | $1.27 | $1.28 (0.79%) | $1.34 | $1.26 | 12.01 K | $28.25 M |
| 08/12/2026 | $1.26 | $1.26 (0%) | $1.36 | $1.26 | 28.46 K | $27.81 M |
| 08/11/2026 | $1.23 | $1.29 (4.88%) | $1.30 | $1.23 | 33.47 K | $28.47 M |
| 08/10/2026 | $1.34 | $1.24 (-7.46%) | $1.34 | $1.22 | 51.71 K | $27.37 M |
| 08/07/2026 | $1.31 | $1.34 (2.29%) | $1.40 | $1.27 | 58.70 K | $29.57 M |
| 08/06/2026 | $1.62 | $1.34 (-17.28%) | $1.62 | $1.32 | 160.53 K | $29.57 M |
| 08/05/2026 | $1.30 | $1.58 (21.54%) | $1.58 | $1.28 | 491.90 K | $34.87 M |
| 08/04/2026 | $1.22 | $1.35 (10.66%) | $1.54 | $1.11 | 7.27 M | $29.80 M |
| 08/03/2026 | $1.02 | $1.05 (2.94%) | $1.05 | $1.00 | 1.40 M | $23.17 M |
| 07/31/2026 | $1.01 | $1.02 (0.99%) | $1.05 | $1.01 | 7.60 K | $22.51 M |
| 07/30/2026 | $1.04 | $1.02 (-1.92%) | $1.05 | $0.99 | 20.51 K | $22.51 M |
| 07/29/2026 | $1.18 | $1.02 (-13.56%) | $1.18 | $1.02 | 20.60 K | $22.51 M |
| 07/28/2026 | $1.21 | $1.12 (-7.44%) | $1.22 | $1.07 | 54.44 K | $24.72 M |
| 07/27/2026 | $0.98 | $1.16 (18.37%) | $1.23 | $0.98 | 146.70 K | $25.60 M |
| 07/24/2026 | $1.08 | $0.94 (-12.52%) | $1.12 | $0.94 | 54.51 K | $20.85 M |
| 07/23/2026 | $1.04 | $1.02 (-1.92%) | $1.05 | $1.02 | 6.73 K | $22.51 M |
| 07/22/2026 | $1.04 | $1.04 (0%) | $1.08 | $1.03 | 4.50 K | $22.95 M |
| 07/21/2026 | $1.06 | $1.04 (-1.89%) | $1.06 | $1.03 | 12.70 K | $22.95 M |
| 07/20/2026 | $1.08 | $1.08 (0%) | $1.12 | $1.03 | 18.60 K | $23.84 M |
| 07/17/2026 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.07 | 6.00 K | $23.84 M |
| 07/16/2026 | $1.12 | $1.09 (-2.68%) | $1.13 | $1.06 | 18.41 K | $24.06 M |
| 07/15/2026 | $1.12 | $1.13 (0.89%) | $1.16 | $1.11 | 14.74 K | $24.94 M |
| 07/14/2026 | $1.11 | $1.11 (0%) | $1.15 | $1.07 | 17.91 K | $24.50 M |
| 07/13/2026 | $1.09 | $1.10 (0.92%) | $1.15 | $1.08 | 29.38 K | $24.28 M |
| 07/10/2026 | $1.13 | $1.07 (-5.31%) | $1.17 | $1.06 | 16.42 K | $23.62 M |
| 07/09/2026 | $1.03 | $1.13 (9.71%) | $1.13 | $1.01 | 54.46 K | $24.94 M |
| 07/08/2026 | $1.10 | $1.01 (-8.18%) | $1.10 | $0.99 | 25.50 K | $22.29 M |
| 07/07/2026 | $1.09 | $1.04 (-4.59%) | $1.11 | $1.04 | 80.20 K | $22.95 M |
| 07/06/2026 | $1.01 | $1.05 (3.96%) | $1.09 | $1.01 | 22.74 K | $23.17 M |
| 07/02/2026 | $1.07 | $1.00 (-6.54%) | $1.11 | $1.00 | 29.80 K | $22.07 M |
| 07/01/2026 | $1.03 | $0.98 (-4.85%) | $1.05 | $0.98 | 32.40 K | $21.63 M |
| 06/30/2026 | $1.07 | $1.02 (-4.67%) | $1.19 | $1.02 | 43.30 K | $22.51 M |
| 06/29/2026 | $1.38 | $1.10 (-20.29%) | $1.48 | $1.06 | 85.61 K | $24.28 M |
| 06/26/2026 | $1.54 | $1.24 (-19.48%) | $1.63 | $1.24 | 345.76 K | $27.37 M |
| 06/25/2026 | $1.61 | $1.50 (-6.83%) | $1.61 | $1.49 | 32.30 K | $33.11 M |
| 06/24/2026 | $1.64 | $1.51 (-7.93%) | $1.64 | $1.48 | 72.30 K | $33.33 M |
| 06/23/2026 | $1.45 | $1.59 (9.66%) | $1.66 | $1.45 | 51.11 K | $35.09 M |
| 06/22/2026 | $1.53 | $1.47 (-3.92%) | $1.53 | $1.45 | 24.60 K | $32.44 M |
| 06/18/2026 | $1.49 | $1.52 (2.01%) | $1.70 | $1.47 | 52.43 K | $33.55 M |
| 06/17/2026 | $1.50 | $1.48 (-1.33%) | $1.55 | $1.44 | 176.86 K | $32.66 M |
| 06/16/2026 | $1.46 | $1.47 (0.68%) | $1.51 | $1.41 | 21.30 K | $32.44 M |
| 06/15/2026 | $1.38 | $1.41 (2.17%) | $1.55 | $1.36 | 30.22 K | $31.12 M |
| 06/12/2026 | $1.47 | $1.40 (-4.76%) | $1.47 | $1.40 | 13.90 K | $30.90 M |
| 06/11/2026 | $1.51 | $1.43 (-5.3%) | $1.51 | $1.40 | 17.41 K | $31.56 M |
| 06/10/2026 | $1.63 | $1.46 (-10.43%) | $1.75 | $1.45 | 18.80 K | $32.22 M |
| 06/09/2026 | $1.56 | $1.52 (-2.56%) | $1.56 | $1.50 | 11.84 K | $33.55 M |
| 06/08/2026 | $1.59 | $1.52 (-4.4%) | $1.79 | $1.50 | 20.41 K | $33.55 M |
| 06/05/2026 | $1.51 | $1.51 (0%) | $1.65 | $1.50 | 26.10 K | $33.33 M |
| 06/04/2026 | $1.58 | $1.53 (-3.16%) | $1.58 | $1.52 | 15.40 K | $33.77 M |
| 06/03/2026 | $1.56 | $1.51 (-3.21%) | $1.58 | $1.51 | 17.60 K | $33.33 M |
| 06/02/2026 | $1.58 | $1.54 (-2.53%) | $1.62 | $1.54 | 9.14 K | $33.99 M |
| 06/01/2026 | $1.62 | $1.58 (-2.47%) | $1.64 | $1.55 | 5.60 K | $34.87 M |
| 05/29/2026 | $1.60 | $1.56 (-2.5%) | $1.70 | $1.56 | 17.21 K | $34.43 M |
| 05/28/2026 | $1.79 | $1.63 (-8.94%) | $1.79 | $1.63 | 112.13 K | $35.97 M |
| 05/27/2026 | $1.72 | $1.74 (1.16%) | $1.78 | $1.65 | 32.33 K | $38.40 M |
| 05/26/2026 | $1.83 | $1.73 (-5.46%) | $1.91 | $1.72 | 43.71 K | $38.18 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.
