5 DAY PERFORMANCE
+2.65%
1 MONTH PERFORMANCE
-0.51%
3 MONTH PERFORMANCE
+8.08%
6 MONTH PERFORMANCE
+1.57%
YEAR-TO-DATE PERFORMANCE
-4.67%
1 YEAR PERFORMANCE
-6.73%
Verde Clean Fuels, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.74 | $3.68 (-1.6%) | $3.94 | $3.68 | 8,991 | $24.96 M |
| 03/11/2025 | $3.94 | $3.85 (-2.28%) | $3.94 | $3.55 | 20,481 | $24.39 M |
| 03/10/2025 | $3.69 | $3.93 (6.5%) | $3.94 | $3.56 | 12,610 | $24.90 M |
| 03/07/2025 | $3.90 | $3.78 (-3.08%) | $3.91 | $3.46 | 26,335 | $23.95 M |
| 03/06/2025 | $3.81 | $3.88 (1.84%) | $3.89 | $3.80 | 2,900 | $24.58 M |
| 03/05/2025 | $3.89 | $3.70 (-4.88%) | $3.94 | $3.70 | 8,000 | $23.44 M |
| 03/04/2025 | $4.06 | $3.85 (-5.17%) | $4.06 | $3.85 | 4,700 | $24.39 M |
| 03/03/2025 | $4.15 | $4.01 (-3.37%) | $4.15 | $3.96 | 7,522 | $25.41 M |
| 02/28/2025 | $4.06 | $4.13 (1.72%) | $4.13 | $3.91 | 10,600 | $26.17 M |
| 02/27/2025 | $4.00 | $4.06 (1.5%) | $4.19 | $3.96 | 17,200 | $25.72 M |
| 02/26/2025 | $3.91 | $4.09 (4.6%) | $4.09 | $3.91 | 8,005 | $25.91 M |
| 02/25/2025 | $4.04 | $3.92 (-2.97%) | $4.09 | $3.92 | 14,000 | $24.84 M |
| 02/24/2025 | $3.92 | $3.96 (1.02%) | $4.03 | $3.89 | 11,434 | $25.09 M |
| 02/21/2025 | $3.79 | $3.83 (1.06%) | $3.87 | $3.69 | 16,000 | $24.27 M |
| 02/20/2025 | $3.82 | $3.75 (-1.83%) | $3.91 | $3.71 | 8,300 | $23.76 M |
| 02/19/2025 | $3.92 | $3.93 (0.26%) | $4.00 | $3.92 | 5,900 | $24.90 M |
| 02/18/2025 | $3.93 | $3.90 (-0.76%) | $4.00 | $3.90 | 9,600 | $24.71 M |
| 02/14/2025 | $3.96 | $3.98 (0.51%) | $3.98 | $3.94 | 8,033 | $25.22 M |
| 02/13/2025 | $3.95 | $3.91 (-1.01%) | $4.00 | $3.90 | 11,600 | $24.77 M |
| 02/12/2025 | $4.01 | $3.90 (-2.74%) | $4.01 | $3.90 | 5,800 | $24.71 M |
| 02/11/2025 | $3.90 | $3.99 (2.31%) | $4.05 | $3.90 | 5,435 | $25.28 M |
| 02/10/2025 | $4.00 | $3.93 (-1.75%) | $4.08 | $3.93 | 29,326 | $24.90 M |
| 02/07/2025 | $4.11 | $3.91 (-4.87%) | $4.16 | $3.91 | 12,000 | $24.77 M |
| 02/06/2025 | $4.24 | $4.01 (-5.42%) | $4.24 | $4.00 | 21,032 | $25.41 M |
| 02/05/2025 | $4.14 | $4.02 (-2.9%) | $4.14 | $4.01 | 16,700 | $25.47 M |
| 02/04/2025 | $4.02 | $4.06 (1%) | $4.25 | $4.02 | 29,787 | $25.72 M |
| 02/03/2025 | $4.03 | $4.00 (-0.74%) | $4.15 | $3.95 | 30,000 | $25.34 M |
| 01/31/2025 | $3.98 | $3.68 (-7.54%) | $4.00 | $3.68 | 8,200 | $23.32 M |
| 01/30/2025 | $3.75 | $3.82 (1.87%) | $4.13 | $3.70 | 9,000 | $24.20 M |
| 01/29/2025 | $3.65 | $3.66 (0.27%) | $3.80 | $3.63 | 5,348 | $23.19 M |
| 01/28/2025 | $3.50 | $3.59 (2.57%) | $3.73 | $3.50 | 6,325 | $22.75 M |
| 01/27/2025 | $3.51 | $3.52 (0.28%) | $3.69 | $3.51 | 3,847 | $22.30 M |
| 01/24/2025 | $3.66 | $3.56 (-2.73%) | $3.71 | $3.56 | 5,200 | $22.56 M |
| 01/23/2025 | $3.65 | $3.61 (-1.1%) | $3.80 | $3.61 | 11,400 | $22.87 M |
| 01/22/2025 | $3.88 | $3.69 (-4.9%) | $4.03 | $3.69 | 18,700 | $23.38 M |
| 01/21/2025 | $3.84 | $3.87 (0.78%) | $4.09 | $3.81 | 11,337 | $24.52 M |
| 01/17/2025 | $3.89 | $3.94 (1.29%) | $3.95 | $3.79 | 5,601 | $24.96 M |
| 01/16/2025 | $3.87 | $3.86 (-0.26%) | $3.98 | $3.82 | 6,200 | $24.46 M |
| 01/15/2025 | $4.09 | $3.98 (-2.69%) | $4.09 | $3.90 | 6,300 | $25.22 M |
| 01/14/2025 | $3.90 | $3.79 (-2.82%) | $4.04 | $3.79 | 7,000 | $24.01 M |
| 01/13/2025 | $3.86 | $3.79 (-1.81%) | $3.86 | $3.75 | 3,725 | $24.01 M |
| 01/10/2025 | $4.00 | $3.71 (-7.25%) | $4.17 | $3.71 | 27,714 | $23.51 M |
| 01/08/2025 | $3.75 | $3.73 (-0.53%) | $3.79 | $3.64 | 9,912 | $23.63 M |
| 01/07/2025 | $3.80 | $3.75 (-1.32%) | $3.89 | $3.65 | 13,506 | $23.76 M |
| 01/06/2025 | $4.24 | $3.88 (-8.49%) | $4.24 | $3.82 | 28,915 | $24.58 M |
| 01/03/2025 | $4.18 | $4.14 (-0.96%) | $4.30 | $4.05 | 21,400 | $26.23 M |
| 01/02/2025 | $4.05 | $4.04 (-0.25%) | $4.37 | $4.02 | 15,100 | $25.60 M |
| 12/31/2024 | $4.00 | $4.07 (1.75%) | $4.22 | $4.00 | 10,100 | $25.79 M |
| 12/30/2024 | $4.05 | $4.04 (-0.25%) | $4.10 | $3.96 | 7,200 | $25.60 M |
| 12/27/2024 | $4.09 | $3.97 (-2.93%) | $4.19 | $3.97 | 3,200 | $25.15 M |
| 12/26/2024 | $4.18 | $4.19 (0.24%) | $4.24 | $4.16 | 5,287 | $26.55 M |
| 12/24/2024 | $4.07 | $4.26 (4.67%) | $4.29 | $4.07 | 8,420 | $26.99 M |
| 12/23/2024 | $3.99 | $4.00 (0.25%) | $4.07 | $3.81 | 22,315 | $25.34 M |
| 12/20/2024 | $3.67 | $3.82 (4.09%) | $4.33 | $3.67 | 52,100 | $24.20 M |
| 12/19/2024 | $4.39 | $3.84 (-12.53%) | $4.39 | $3.84 | 51,018 | $24.33 M |
| 12/18/2024 | $3.81 | $3.74 (-1.84%) | $3.96 | $3.74 | 10,632 | $23.70 M |
| 12/17/2024 | $3.64 | $3.89 (6.87%) | $4.00 | $3.52 | 28,111 | $24.65 M |
| 12/16/2024 | $3.78 | $3.70 (-2.12%) | $3.78 | $3.52 | 3,500 | $23.44 M |
| 12/13/2024 | $3.60 | $3.59 (-0.28%) | $3.80 | $3.47 | 30,226 | $22.75 M |
| 12/12/2024 | $3.80 | $3.59 (-5.53%) | $3.80 | $3.54 | 10,421 | $22.75 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.
