5 DAY PERFORMANCE
+19.62%
1 MONTH PERFORMANCE
-7.16%
3 MONTH PERFORMANCE
+8.74%
6 MONTH PERFORMANCE
-4.60%
YEAR-TO-DATE PERFORMANCE
-23.59%
1 YEAR PERFORMANCE
-23.77%
Verde Clean Fuels, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $2.68 | $2.63 (-1.93%) | $2.73 | $2.55 | 354 | $51.42 M |
| 12/05/2025 | $2.65 | $2.61 (-1.51%) | $2.69 | $2.54 | 14.73 K | $49.16 M |
| 12/04/2025 | $2.70 | $2.51 (-7.04%) | $2.79 | $2.51 | 9.62 K | $47.28 M |
| 12/03/2025 | $2.56 | $2.60 (1.56%) | $2.61 | $2.49 | 5.85 K | $48.97 M |
| 12/02/2025 | $2.81 | $2.55 (-9.25%) | $2.81 | $2.55 | 2.00 K | $48.03 M |
| 12/01/2025 | $2.50 | $2.78 (11.2%) | $2.99 | $2.50 | 17.91 K | $52.36 M |
| 11/28/2025 | $2.70 | $2.62 (-2.96%) | $2.70 | $2.62 | 2.30 K | $49.35 M |
| 11/26/2025 | $2.80 | $2.56 (-8.57%) | $3.04 | $2.54 | 33.24 K | $48.22 M |
| 11/25/2025 | $2.83 | $2.79 (-1.41%) | $2.83 | $2.75 | 8.85 K | $52.55 M |
| 11/24/2025 | $2.90 | $2.77 (-4.48%) | $2.90 | $2.77 | 11.70 K | $52.18 M |
| 11/21/2025 | $2.96 | $2.90 (-2.03%) | $3.02 | $2.78 | 8.00 K | $54.62 M |
| 11/20/2025 | $2.95 | $2.95 (0%) | $3.09 | $2.93 | 12.90 K | $55.57 M |
| 11/19/2025 | $3.04 | $2.89 (-4.93%) | $3.04 | $2.89 | 6.50 K | $54.44 M |
| 11/18/2025 | $3.17 | $3.04 (-4.1%) | $3.17 | $2.97 | 12.72 K | $57.26 M |
| 11/17/2025 | $3.06 | $3.06 (0%) | $3.06 | $3.06 | 8.33 K | $57.64 M |
| 11/14/2025 | $3.10 | $3.06 (-1.29%) | $3.14 | $3.06 | 2.74 K | $57.64 M |
| 11/13/2025 | $3.14 | $3.06 (-2.55%) | $3.14 | $3.06 | 16.11 K | $57.64 M |
| 11/12/2025 | $3.16 | $3.14 (-0.63%) | $3.16 | $3.14 | 1.90 K | $59.15 M |
| 11/11/2025 | $3.16 | $3.21 (1.58%) | $3.24 | $3.08 | 4.00 K | $60.46 M |
| 11/10/2025 | $3.35 | $3.22 (-3.88%) | $3.35 | $3.08 | 9.90 K | $60.65 M |
| 11/07/2025 | $3.35 | $3.35 (0%) | $3.35 | $3.35 | 1.10 K | $63.10 M |
| 11/06/2025 | $3.35 | $3.22 (-3.88%) | $3.35 | $3.20 | 4.01 K | $60.65 M |
| 11/05/2025 | $3.14 | $3.33 (6.05%) | $3.33 | $3.13 | 4.14 K | $62.72 M |
| 11/04/2025 | $3.36 | $3.18 (-5.36%) | $3.36 | $3.18 | 2.42 K | $59.90 M |
| 11/03/2025 | $3.35 | $3.34 (-0.3%) | $3.35 | $3.18 | 3.92 K | $62.91 M |
| 10/31/2025 | $3.33 | $3.32 (-0.3%) | $3.35 | $3.32 | 5.30 K | $62.54 M |
| 10/30/2025 | $3.31 | $3.35 (1.21%) | $3.35 | $3.23 | 3.12 K | $63.10 M |
| 10/29/2025 | $3.27 | $3.23 (-1.22%) | $3.30 | $3.23 | 3.20 K | $60.84 M |
| 10/28/2025 | $3.32 | $3.32 (0%) | $3.32 | $3.32 | 1.20 K | $62.54 M |
| 10/27/2025 | $3.29 | $3.33 (1.22%) | $3.33 | $3.22 | 4.42 K | $62.72 M |
| 10/24/2025 | $3.29 | $3.35 (1.82%) | $3.35 | $3.25 | 2.71 K | $63.10 M |
| 10/23/2025 | $3.18 | $3.28 (3.14%) | $3.28 | $3.03 | 7.60 K | $61.78 M |
| 10/22/2025 | $3.10 | $3.23 (4.19%) | $3.23 | $3.05 | 5.52 K | $60.84 M |
| 10/21/2025 | $3.33 | $3.23 (-3%) | $3.33 | $3.23 | 2.21 K | $60.84 M |
| 10/20/2025 | $3.16 | $3.34 (5.7%) | $3.34 | $3.16 | 1.10 K | $62.91 M |
| 10/17/2025 | $3.05 | $3.20 (4.92%) | $3.21 | $3.04 | 7.90 K | $60.28 M |
| 10/16/2025 | $3.13 | $3.10 (-0.96%) | $3.21 | $3.05 | 4.60 K | $58.39 M |
| 10/15/2025 | $2.97 | $3.09 (4.04%) | $3.09 | $2.97 | 5.70 K | $58.20 M |
| 10/14/2025 | $3.06 | $3.02 (-1.31%) | $3.08 | $3.02 | 5.70 K | $56.88 M |
| 10/13/2025 | $2.95 | $3.07 (4.07%) | $3.07 | $2.81 | 4.80 K | $57.83 M |
| 10/10/2025 | $2.90 | $2.79 (-3.79%) | $3.06 | $2.79 | 5.40 K | $52.55 M |
| 10/09/2025 | $2.99 | $2.91 (-2.68%) | $3.06 | $2.91 | 1.80 K | $54.81 M |
| 10/08/2025 | $3.09 | $3.00 (-2.91%) | $3.12 | $3.00 | 3.00 K | $56.51 M |
| 10/07/2025 | $3.24 | $3.04 (-6.17%) | $3.24 | $3.04 | 2.80 K | $57.26 M |
| 10/06/2025 | $3.13 | $3.14 (0.32%) | $3.15 | $3.13 | 2.93 K | $59.15 M |
| 10/03/2025 | $3.03 | $3.11 (2.64%) | $3.24 | $3.03 | 16.80 K | $58.58 M |
| 10/02/2025 | $3.06 | $3.03 (-0.98%) | $3.06 | $3.03 | 1.70 K | $57.07 M |
| 10/01/2025 | $3.22 | $3.09 (-4.04%) | $3.22 | $3.00 | 1.80 K | $58.20 M |
| 09/30/2025 | $3.11 | $3.05 (-1.93%) | $3.11 | $3.05 | 2.84 K | $57.45 M |
| 09/29/2025 | $3.04 | $3.11 (2.3%) | $3.11 | $2.91 | 2.31 K | $58.58 M |
| 09/26/2025 | $3.19 | $3.10 (-2.82%) | $3.19 | $3.10 | 6.50 K | $58.39 M |
| 09/25/2025 | $3.09 | $3.08 (-0.32%) | $3.10 | $3.08 | 1.50 K | $58.02 M |
| 09/24/2025 | $2.96 | $3.16 (6.76%) | $3.27 | $2.96 | 2.30 K | $59.52 M |
| 09/23/2025 | $3.07 | $3.05 (-0.65%) | $3.07 | $3.05 | 2.80 K | $57.45 M |
| 09/22/2025 | $3.13 | $3.14 (0.32%) | $3.14 | $3.11 | 4.20 K | $59.15 M |
| 09/19/2025 | $3.11 | $3.04 (-2.25%) | $3.13 | $3.03 | 26.25 K | $57.26 M |
| 09/18/2025 | $3.22 | $3.28 (1.86%) | $3.28 | $3.22 | 3.40 K | $61.78 M |
| 09/17/2025 | $3.35 | $3.09 (-7.76%) | $3.39 | $3.00 | 10.54 K | $58.20 M |
| 09/16/2025 | $2.78 | $3.25 (16.91%) | $3.25 | $2.78 | 22.61 K | $61.22 M |
| 09/15/2025 | $3.00 | $2.83 (-5.67%) | $3.00 | $2.77 | 2.91 K | $53.31 M |
| 09/12/2025 | $3.03 | $2.90 (-4.29%) | $3.13 | $2.86 | 4.80 K | $54.62 M |
| 09/11/2025 | $2.86 | $3.10 (8.39%) | $3.10 | $2.86 | 3.90 K | $58.39 M |
| 09/10/2025 | $3.09 | $2.89 (-6.47%) | $3.21 | $2.78 | 10.30 K | $54.44 M |
| 09/09/2025 | $2.98 | $3.09 (3.69%) | $3.09 | $2.98 | 4.30 K | $58.20 M |
| 09/08/2025 | $3.00 | $2.86 (-4.67%) | $3.00 | $2.85 | 4.34 K | $53.87 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.
