5 DAY PERFORMANCE
-17.98%
1 MONTH PERFORMANCE
-12.57%
3 MONTH PERFORMANCE
+53.55%
6 MONTH PERFORMANCE
-52.29%
YEAR-TO-DATE PERFORMANCE
-29.13%
1 YEAR PERFORMANCE
-55.76%
Verde Clean Fuels Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.73 | $1.76 (2.03%) | $1.86 | $1.72 | 47.08 K | $37.96 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 | $34.66 M |
| 05/06/2026 | $1.74 | $1.70 (-2.3%) | $1.86 | $1.68 | 23.20 K | $32.02 M |
| 05/05/2026 | $1.93 | $1.75 (-9.33%) | $1.93 | $1.73 | 15.13 K | $32.96 M |
| 05/04/2026 | $1.85 | $1.78 (-3.78%) | $1.94 | $1.76 | 16.83 K | $33.53 M |
| 05/01/2026 | $1.81 | $1.88 (3.87%) | $2.00 | $1.76 | 8.34 K | $35.41 M |
| 04/30/2026 | $1.95 | $1.81 (-7.18%) | $1.99 | $1.81 | 26.95 K | $34.09 M |
| 04/29/2026 | $1.73 | $1.91 (10.4%) | $1.93 | $1.73 | 28.80 K | $35.98 M |
| 04/28/2026 | $1.80 | $1.74 (-3.33%) | $1.93 | $1.74 | 10.81 K | $32.77 M |
| 04/27/2026 | $1.86 | $1.75 (-5.91%) | $1.86 | $1.75 | 13.70 K | $32.96 M |
| 04/24/2026 | $1.75 | $1.77 (1.14%) | $1.81 | $1.64 | 21.43 K | $33.34 M |
| 04/23/2026 | $1.73 | $1.69 (-2.31%) | $1.77 | $1.62 | 29.20 K | $31.83 M |
| 04/22/2026 | $1.85 | $1.76 (-4.86%) | $1.94 | $1.76 | 43.20 K | $33.15 M |
| 04/21/2026 | $1.90 | $1.90 (0%) | $1.98 | $1.85 | 35.74 K | $35.79 M |
| 04/20/2026 | $1.97 | $1.82 (-7.61%) | $1.97 | $1.82 | 23.30 K | $34.28 M |
| 04/17/2026 | $1.88 | $1.96 (4.26%) | $2.01 | $1.84 | 14.10 K | $36.92 M |
| 04/16/2026 | $1.82 | $1.87 (2.75%) | $1.93 | $1.81 | 20.30 K | $35.22 M |
| 04/15/2026 | $1.74 | $1.85 (6.32%) | $1.91 | $1.74 | 19.40 K | $34.85 M |
| 04/14/2026 | $1.69 | $1.78 (5.33%) | $1.78 | $1.65 | 32.45 K | $33.53 M |
| 04/13/2026 | $1.57 | $1.67 (6.37%) | $1.72 | $1.56 | 27.60 K | $31.46 M |
| 04/10/2026 | $1.55 | $1.54 (-0.65%) | $1.65 | $1.48 | 24.70 K | $29.01 M |
| 04/09/2026 | $1.56 | $1.52 (-2.56%) | $1.60 | $1.49 | 19.85 K | $28.63 M |
| 04/08/2026 | $1.52 | $1.57 (3.29%) | $1.64 | $1.50 | 11.01 K | $29.57 M |
| 04/07/2026 | $1.44 | $1.50 (4.17%) | $1.53 | $1.44 | 15.40 K | $28.25 M |
| 04/06/2026 | $1.56 | $1.51 (-3.21%) | $1.57 | $1.50 | 8.54 K | $28.44 M |
| 04/02/2026 | $1.46 | $1.52 (4.11%) | $1.56 | $1.43 | 15.34 K | $28.63 M |
| 04/01/2026 | $1.68 | $1.45 (-13.69%) | $1.81 | $1.45 | 59.96 K | $27.31 M |
| 03/31/2026 | $1.79 | $1.69 (-5.59%) | $1.79 | $1.66 | 17.36 K | $31.83 M |
| 03/30/2026 | $2.02 | $1.69 (-16.34%) | $2.02 | $1.67 | 40.91 K | $31.83 M |
| 03/27/2026 | $1.71 | $1.90 (11.11%) | $2.05 | $1.69 | 88.54 K | $35.79 M |
| 03/26/2026 | $1.78 | $1.72 (-3.37%) | $1.88 | $1.69 | 9.90 K | $32.40 M |
| 03/25/2026 | $1.76 | $1.72 (-2.27%) | $1.83 | $1.68 | 14.80 K | $32.40 M |
| 03/24/2026 | $1.61 | $1.79 (11.18%) | $1.94 | $1.52 | 214.90 K | $33.72 M |
| 03/23/2026 | $1.85 | $1.62 (-12.43%) | $1.85 | $1.60 | 78.35 K | $30.51 M |
| 03/20/2026 | $1.76 | $1.80 (2.27%) | $1.89 | $1.76 | 66.90 K | $33.90 M |
| 03/19/2026 | $1.81 | $1.75 (-3.31%) | $1.87 | $1.75 | 57.25 K | $32.96 M |
| 03/18/2026 | $1.82 | $1.77 (-2.75%) | $1.85 | $1.75 | 35.34 K | $33.34 M |
| 03/17/2026 | $1.91 | $1.82 (-4.71%) | $1.94 | $1.76 | 135.94 K | $34.28 M |
| 03/16/2026 | $1.98 | $1.96 (-1.01%) | $2.11 | $1.94 | 75.50 K | $36.92 M |
| 03/13/2026 | $1.72 | $1.88 (9.3%) | $2.05 | $1.65 | 121.05 K | $35.41 M |
| 03/12/2026 | $1.46 | $1.57 (7.53%) | $1.61 | $1.46 | 60.29 K | $29.57 M |
| 03/11/2026 | $1.36 | $1.46 (7.35%) | $1.50 | $1.36 | 21.32 K | $27.50 M |
| 03/10/2026 | $1.45 | $1.40 (-3.45%) | $1.53 | $1.40 | 23.75 K | $26.37 M |
| 03/09/2026 | $1.42 | $1.46 (2.82%) | $1.58 | $1.42 | 34.80 K | $27.50 M |
| 03/06/2026 | $1.28 | $1.41 (10.16%) | $1.56 | $1.20 | 55.81 K | $26.56 M |
| 03/05/2026 | $1.40 | $1.26 (-10%) | $1.40 | $1.26 | 18.20 K | $23.73 M |
| 03/04/2026 | $1.53 | $1.34 (-12.42%) | $1.53 | $1.32 | 25.91 K | $25.24 M |
| 03/03/2026 | $1.48 | $1.45 (-2.03%) | $1.56 | $1.44 | 24.11 K | $27.31 M |
| 03/02/2026 | $1.56 | $1.48 (-5.13%) | $1.60 | $1.44 | 20.68 K | $27.88 M |
| 02/27/2026 | $1.68 | $1.51 (-10.12%) | $1.68 | $1.51 | 36.72 K | $28.44 M |
| 02/26/2026 | $1.35 | $1.52 (12.59%) | $1.65 | $1.35 | 44.00 K | $28.63 M |
| 02/25/2026 | $1.38 | $1.41 (2.17%) | $1.46 | $1.36 | 27.60 K | $26.56 M |
| 02/24/2026 | $1.34 | $1.44 (7.46%) | $1.46 | $1.28 | 26.10 K | $27.12 M |
| 02/23/2026 | $1.31 | $1.34 (2.29%) | $1.48 | $1.25 | 41.80 K | $25.24 M |
| 02/20/2026 | $1.33 | $1.31 (-1.5%) | $1.39 | $1.24 | 31.42 K | $24.68 M |
| 02/19/2026 | $1.41 | $1.35 (-4.26%) | $1.47 | $1.28 | 97.50 K | $25.43 M |
| 02/18/2026 | $1.14 | $1.33 (16.67%) | $1.39 | $1.03 | 579.60 K | $25.05 M |
| 02/17/2026 | $0.96 | $1.07 (11.59%) | $1.11 | $0.96 | 27.01 K | $20.15 M |
| 02/13/2026 | $0.97 | $0.95 (-1.88%) | $1.00 | $0.94 | 21.65 K | $17.91 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.
