5 DAY PERFORMANCE
+33.94%
1 MONTH PERFORMANCE
+8.96%
3 MONTH PERFORMANCE
+29.20%
6 MONTH PERFORMANCE
-3.95%
YEAR-TO-DATE PERFORMANCE
-29.13%
1 YEAR PERFORMANCE
-49.83%
Verde Clean Fuels Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $1.05 | $1.07 (1.9%) | $1.13 | $1.05 | 3.20 K | $23.95 M |
| 10/08/2026 | $1.11 | $1.09 (-1.8%) | $1.26 | $1.07 | 21.82 K | $24.06 M |
| 10/07/2026 | $1.06 | $1.08 (1.89%) | $1.11 | $1.06 | 15.71 K | $23.84 M |
| 10/06/2026 | $1.08 | $1.08 (0%) | $1.11 | $1.07 | 8.99 K | $23.84 M |
| 10/05/2026 | $1.15 | $1.09 (-5.22%) | $1.17 | $1.09 | 30.90 K | $24.06 M |
| 10/02/2026 | $1.10 | $1.09 (-0.91%) | $1.13 | $1.09 | 5.14 K | $24.06 M |
| 10/01/2026 | $1.08 | $1.09 (0.93%) | $1.16 | $1.08 | 3.85 K | $24.06 M |
| 09/30/2026 | $1.15 | $1.07 (-6.96%) | $1.15 | $1.07 | 37.80 K | $23.62 M |
| 09/29/2026 | $1.13 | $1.13 (0%) | $1.15 | $1.10 | 16.55 K | $24.94 M |
| 09/28/2026 | $1.14 | $1.14 (0%) | $1.20 | $1.14 | 12.22 K | $25.16 M |
| 09/25/2026 | $1.13 | $1.16 (2.65%) | $1.17 | $1.10 | 16.11 K | $25.60 M |
| 09/24/2026 | $1.25 | $1.13 (-9.6%) | $1.26 | $1.11 | 10.04 K | $24.94 M |
| 09/23/2026 | $1.31 | $1.10 (-16.03%) | $1.31 | $1.10 | 21.24 K | $24.28 M |
| 09/22/2026 | $1.27 | $1.23 (-3.15%) | $1.36 | $1.17 | 29.70 K | $27.15 M |
| 09/21/2026 | $1.33 | $1.34 (0.75%) | $1.34 | $1.27 | 16.00 K | $29.57 M |
| 09/18/2026 | $1.41 | $1.26 (-10.64%) | $1.41 | $1.25 | 66.50 K | $27.81 M |
| 09/17/2026 | $1.43 | $1.38 (-3.5%) | $1.43 | $1.34 | 7.70 K | $30.46 M |
| 09/16/2026 | $1.28 | $1.34 (4.69%) | $1.35 | $1.28 | 8.23 K | $29.57 M |
| 09/15/2026 | $1.39 | $1.28 (-7.91%) | $1.39 | $1.27 | 16.79 K | $28.25 M |
| 09/14/2026 | $1.40 | $1.35 (-3.57%) | $1.40 | $1.32 | 5.22 K | $29.80 M |
| 09/11/2026 | $1.37 | $1.41 (2.92%) | $1.43 | $1.32 | 12.54 K | $31.12 M |
| 09/10/2026 | $1.43 | $1.30 (-9.09%) | $1.43 | $1.24 | 8.25 K | $28.69 M |
| 09/09/2026 | $1.37 | $1.34 (-2.19%) | $1.40 | $1.34 | 7.20 K | $29.57 M |
| 09/08/2026 | $1.32 | $1.33 (0.76%) | $1.36 | $1.30 | 14.60 K | $29.35 M |
| 09/04/2026 | $1.27 | $1.34 (5.51%) | $1.41 | $1.27 | 6.00 K | $29.57 M |
| 09/03/2026 | $1.33 | $1.32 (-0.75%) | $1.35 | $1.31 | 9.10 K | $29.13 M |
| 09/02/2026 | $1.35 | $1.35 (0%) | $1.43 | $1.34 | 9.10 K | $29.80 M |
| 09/01/2026 | $1.32 | $1.36 (3.03%) | $1.42 | $1.29 | 3.30 K | $30.02 M |
| 08/31/2026 | $1.29 | $1.30 (0.78%) | $1.33 | $1.26 | 7.20 K | $28.69 M |
| 08/28/2026 | $1.35 | $1.30 (-3.7%) | $1.35 | $1.23 | 19.21 K | $28.69 M |
| 08/27/2026 | $1.40 | $1.36 (-2.86%) | $1.40 | $1.33 | 17.03 K | $30.02 M |
| 08/26/2026 | $1.31 | $1.34 (2.29%) | $1.38 | $1.31 | 4.90 K | $29.57 M |
| 08/25/2026 | $1.35 | $1.37 (1.48%) | $1.39 | $1.35 | 4.30 K | $30.24 M |
| 08/24/2026 | $1.24 | $1.37 (10.48%) | $1.41 | $1.21 | 42.13 K | $30.24 M |
| 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 |
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.
