Verde Clean Fuels Inc. (VGAS) Historical Stock Data
3.82 ↓0.02 (-0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VGAS is down -0.53% a day on average. There have been 15 days where Verde Clean Fuels Inc. closed green and 15 days where VGAS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.67 | 3.82 | ↑$0.15 (4.09%) | 3.67 | 4.33 | 52.09K |
| 2024-12-19 | 4.39 | 3.84 | ↓$0.55 (-12.53%) | 3.84 | 4.39 | 51.02K |
| 2024-12-18 | 3.81 | 3.74 | ↓$0.07 (-1.79%) | 3.74 | 3.96 | 10.63K |
| 2024-12-17 | 3.64 | 3.89 | ↑$0.25 (6.87%) | 3.52 | 4.00 | 28.11K |
| 2024-12-16 | 3.78 | 3.70 | ↓$0.08 (-2.12%) | 3.52 | 3.78 | 3.50K |
| 2024-12-13 | 3.60 | 3.59 | ↓$0.01 (-0.28%) | 3.47 | 3.80 | 30.22K |
| 2024-12-12 | 3.80 | 3.59 | ↓$0.21 (-5.53%) | 3.54 | 3.80 | 10.35K |
| 2024-12-11 | 3.92 | 3.82 | ↓$0.10 (-2.55%) | 3.52 | 4.00 | 46.14K |
| 2024-12-10 | 3.96 | 3.98 | ↑$0.02 (0.42%) | 3.96 | 4.15 | 6.93K |
| 2024-12-09 | 4.10 | 4.07 | ↓$0.03 (-0.73%) | 4.04 | 4.23 | 5.95K |
| 2024-12-06 | 4.05 | 4.08 | ↑$0.03 (0.74%) | 3.97 | 4.25 | 19.39K |
| 2024-12-05 | 4.05 | 4.04 | ↓$0.01 (-0.22%) | 3.91 | 4.20 | 18.53K |
| 2024-12-04 | 4.10 | 4.12 | ↑$0.02 (0.49%) | 3.95 | 4.20 | 18.45K |
| 2024-12-03 | 4.27 | 3.95 | ↓$0.32 (-7.49%) | 3.95 | 4.31 | 15.16K |
| 2024-12-02 | 4.24 | 4.27 | ↑$0.03 (0.71%) | 4.18 | 4.34 | 6.92K |
| 2024-11-29 | 4.27 | 4.27 | ↑$0.00 (0.00%) | 4.22 | 4.27 | 6.09K |
| 2024-11-27 | 4.16 | 4.22 | ↑$0.06 (1.44%) | 4.06 | 4.22 | 2.02K |
| 2024-11-26 | 4.04 | 4.15 | ↑$0.11 (2.72%) | 4.04 | 4.18 | 3.58K |
| 2024-11-25 | 4.13 | 4.06 | ↓$0.07 (-1.69%) | 4.04 | 4.32 | 10.05K |
| 2024-11-22 | 4.30 | 4.17 | ↓$0.13 (-3.02%) | 4.05 | 4.30 | 21.67K |
| 2024-11-21 | 4.30 | 4.26 | ↓$0.04 (-0.93%) | 4.09 | 4.40 | 19.92K |
| 2024-11-20 | 4.15 | 4.16 | ↑$0.01 (0.21%) | 4.13 | 4.16 | 2.49K |
| 2024-11-19 | 4.14 | 4.19 | ↑$0.05 (1.21%) | 3.98 | 4.27 | 20.94K |
| 2024-11-18 | 4.00 | 4.11 | ↑$0.11 (2.75%) | 4.00 | 4.11 | 2.31K |
| 2024-11-15 | 4.06 | 4.07 | ↑$0.01 (0.25%) | 4.00 | 4.07 | 9.24K |
| 2024-11-14 | 4.11 | 4.00 | ↓$0.11 (-2.68%) | 4.00 | 4.18 | 18.63K |
| 2024-11-13 | 4.28 | 4.18 | ↓$0.10 (-2.34%) | 4.18 | 4.29 | 9.02K |
| 2024-11-12 | 4.38 | 4.38 | ↑$0.00 (0.11%) | 4.27 | 4.42 | 16.65K |
| 2024-11-11 | 4.21 | 4.52 | ↑$0.31 (7.36%) | 4.21 | 4.54 | 5.26K |
| 2024-11-08 | 4.33 | 4.27 | ↓$0.06 (-1.39%) | 4.21 | 4.54 | 18.90K |
Create an account or log in to view more rows.
$VGAS has just been halted from trading due to volatility.
$VGAS now I buy
$VGAS bull trap confirmed
$VGAS just hold no panic
$VGAS my lotto for earnings
$VGAS wow
looking like it’s going to be a monster day!
$VGAS we finna be at the top yo
$VGAS let's gooooooo
$VGAS Dip buyers are going to get wrecked
$VGAS Silly Bears tricks are for kids