5 DAY PERFORMANCE
-8.18%
1 MONTH PERFORMANCE
-10.43%
3 MONTH PERFORMANCE
-23.16%
6 MONTH PERFORMANCE
-39.42%
YEAR-TO-DATE PERFORMANCE
-29.13%
1 YEAR PERFORMANCE
-59.44%
Verde Clean Fuels Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $1.94 | $1.81 (-6.7%) | $1.97 | $1.75 | 21.83 K | $39.95 M |
| 05/21/2026 | $1.89 | $1.97 (4.23%) | $2.00 | $1.89 | 12.74 K | $43.48 M |
| 05/20/2026 | $1.87 | $1.94 (3.74%) | $1.96 | $1.87 | 11.80 K | $42.82 M |
| 05/19/2026 | $1.88 | $1.90 (1.06%) | $1.90 | $1.85 | 3.20 K | $41.93 M |
| 05/18/2026 | $1.80 | $1.84 (2.22%) | $1.92 | $1.80 | 16.80 K | $40.61 M |
| 05/15/2026 | $1.70 | $1.80 (5.88%) | $1.97 | $1.70 | 11.80 K | $39.73 M |
| 05/14/2026 | $1.75 | $1.83 (4.57%) | $1.86 | $1.70 | 10.40 K | $40.39 M |
| 05/13/2026 | $1.67 | $1.76 (5.39%) | $1.86 | $1.67 | 47.31 K | $38.84 M |
| 05/12/2026 | $1.71 | $1.68 (-1.75%) | $1.73 | $1.67 | 12.53 K | $37.08 M |
| 05/11/2026 | $1.76 | $1.69 (-3.98%) | $1.83 | $1.68 | 27.87 K | $37.30 M |
| 05/08/2026 | $1.79 | $1.78 (-0.56%) | $1.82 | $1.75 | 8.20 K | $39.29 M |
| 05/07/2026 | $1.85 | $1.84 (-0.54%) | $1.85 | $1.79 | 6.70 K | $40.61 M |
| 05/06/2026 | $1.74 | $1.70 (-2.3%) | $1.86 | $1.68 | 23.20 K | $37.52 M |
| 05/05/2026 | $1.93 | $1.75 (-9.33%) | $1.93 | $1.73 | 15.13 K | $38.62 M |
| 05/04/2026 | $1.85 | $1.78 (-3.78%) | $1.94 | $1.76 | 16.83 K | $39.29 M |
| 05/01/2026 | $1.81 | $1.88 (3.87%) | $2.00 | $1.76 | 8.34 K | $41.49 M |
| 04/30/2026 | $1.95 | $1.81 (-7.18%) | $1.99 | $1.81 | 26.95 K | $39.95 M |
| 04/29/2026 | $1.73 | $1.91 (10.4%) | $1.93 | $1.73 | 28.80 K | $42.15 M |
| 04/28/2026 | $1.80 | $1.74 (-3.33%) | $1.93 | $1.74 | 10.81 K | $38.40 M |
| 04/27/2026 | $1.86 | $1.75 (-5.91%) | $1.86 | $1.75 | 13.70 K | $38.62 M |
| 04/24/2026 | $1.75 | $1.77 (1.14%) | $1.81 | $1.64 | 21.43 K | $39.06 M |
| 04/23/2026 | $1.73 | $1.69 (-2.31%) | $1.77 | $1.62 | 29.20 K | $37.30 M |
| 04/22/2026 | $1.85 | $1.76 (-4.86%) | $1.94 | $1.76 | 43.20 K | $38.84 M |
| 04/21/2026 | $1.90 | $1.90 (0%) | $1.98 | $1.85 | 35.74 K | $41.93 M |
| 04/20/2026 | $1.97 | $1.82 (-7.61%) | $1.97 | $1.82 | 23.30 K | $40.17 M |
| 04/17/2026 | $1.88 | $1.96 (4.26%) | $2.01 | $1.84 | 14.10 K | $43.26 M |
| 04/16/2026 | $1.82 | $1.87 (2.75%) | $1.93 | $1.81 | 20.30 K | $41.27 M |
| 04/15/2026 | $1.74 | $1.85 (6.32%) | $1.91 | $1.74 | 19.40 K | $40.83 M |
| 04/14/2026 | $1.69 | $1.78 (5.33%) | $1.78 | $1.65 | 32.45 K | $39.29 M |
| 04/13/2026 | $1.57 | $1.67 (6.37%) | $1.72 | $1.56 | 27.60 K | $36.86 M |
| 04/10/2026 | $1.55 | $1.54 (-0.65%) | $1.65 | $1.48 | 24.70 K | $33.99 M |
| 04/09/2026 | $1.56 | $1.52 (-2.56%) | $1.60 | $1.49 | 19.85 K | $33.55 M |
| 04/08/2026 | $1.52 | $1.57 (3.29%) | $1.64 | $1.50 | 11.01 K | $34.65 M |
| 04/07/2026 | $1.44 | $1.50 (4.17%) | $1.53 | $1.44 | 15.40 K | $33.11 M |
| 04/06/2026 | $1.56 | $1.51 (-3.21%) | $1.57 | $1.50 | 8.54 K | $33.33 M |
| 04/02/2026 | $1.46 | $1.52 (4.11%) | $1.56 | $1.43 | 15.34 K | $33.55 M |
| 04/01/2026 | $1.68 | $1.45 (-13.69%) | $1.81 | $1.45 | 59.96 K | $32.00 M |
| 03/31/2026 | $1.79 | $1.69 (-5.59%) | $1.79 | $1.66 | 17.36 K | $37.30 M |
| 03/30/2026 | $2.02 | $1.69 (-16.34%) | $2.02 | $1.67 | 40.91 K | $37.30 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.
