Verde Clean Fuels Inc (VGAS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 3.9 | 4.11 | 3.9 | 7702 | 3.9404986 | CS |
| 4 | -0.09 | -2.25563909774 | 3.99 | 4.25 | 3.5 | 13146 | 3.9052582 | CS |
| 12 | -0.14 | -3.46534653465 | 4.04 | 4.39 | 3.47 | 14590 | 3.9006314 | CS |
| 26 | 0.21 | 5.69105691057 | 3.69 | 4.6 | 3.37 | 11974 | 3.95731424 | CS |
| 52 | -1.42 | -26.6917293233 | 5.32 | 5.61 | 3.05 | 15825 | 4.20488224 | CS |
| 156 | -6.87 | -63.7883008357 | 10.77 | 21 | 1.95 | 23846 | 5.93882442 | CS |
| 260 | -6.87 | -63.7883008357 | 10.77 | 21 | 1.95 | 23846 | 5.93882442 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739921700 | 3.9 | -0.08 | -2.01 | 3.93 | 4 | 3.9 | 9553 |
| 1739576100 | 3.98 | 0.07 | 1.79 | 3.96 | 4.11 | 3.94 | 8033 |
| 1739489700 | 3.91 | 0.01 | 0.26 | 3.95 | 4 | 3.9 | 11581 |
| 1739403300 | 3.9 | -0.09 | -2.26 | 3.96 | 4.0104 | 3.9 | 5757 |
| 1739316900 | 3.99 | 0.06 | 1.53 | 3.9 | 4.05 | 3.9 | 5435 |
| 1739230500 | 3.93 | 0.02 | 0.51 | 4 | 4.0839 | 3.93 | 29326 |
| 1738971300 | 3.91 | -0.1 | -2.49 | 4.0599999 | 4.1599 | 3.91 | 11950 |
| 1738884900 | 4.01 | -0.01 | -0.25 | 4.24 | 4.24 | 4 | 21032 |
| 1738798500 | 4.0199999 | -0.04 | -0.99 | 4.1 | 4.142734 | 4 | 16697 |
| 1738712100 | 4.0599999 | 0.06 | 1.50 | 4.0199999 | 4.25 | 4.0199999 | 29747 |
| 1738625700 | 4 | 0.32 | 8.70 | 4.03 | 4.15 | 3.95 | 29967 |
| 1738366500 | 3.68 | -0.14 | -3.66 | 3.98 | 4 | 3.68 | 7443 |
| 1738280100 | 3.82 | 0.16 | 4.37 | 3.75 | 4.13 | 3.7 | 8962 |
| 1738193700 | 3.66 | 0.07 | 1.95 | 3.57 | 3.8 | 3.57 | 5348 |
| 1738107300 | 3.59 | 0.07 | 1.99 | 3.5 | 3.73 | 3.5 | 6323 |
| 1738020900 | 3.52 | -0.04 | -1.12 | 3.51 | 3.69 | 3.51 | 3846 |
| 1737761700 | 3.56 | -0.13 | -3.52 | 3.61 | 3.707 | 3.56 | 5162 |
| 1737675300 | 3.69 | 0 | 0.00 | 3.69 | 3.69 | 3.69 | 0 |
| 1737588900 | 3.69 | -0.18 | -4.65 | 3.87 | 4.0301 | 3.69 | 18673 |
| 1737502500 | 3.87 | -0.07 | -1.78 | 3.99 | 4.09 | 3.75 | 11337 |
| 1737156900 | 3.94 | 0.08 | 2.07 | 3.89 | 3.95 | 3.75 | 5601 |
| 1737070500 | 3.86 | -0.12 | -3.02 | 3.87 | 3.98 | 3.815 | 6173 |
| 1736984100 | 3.98 | 0.19 | 5.01 | 4.09 | 4.09 | 3.9 | 6285 |
| 1736897700 | 3.79 | 0 | 0.13 | 3.9 | 4.04 | 3.79 | 6952 |
| 1736811300 | 3.785 | 0.08 | 2.02 | 3.76 | 3.86 | 3.7501 | 3725 |
| 1736552100 | 3.71 | -0.02 | -0.54 | 4 | 4.17 | 3.71 | 27704 |
| 1736379300 | 3.73 | -0.02 | -0.53 | 3.75 | 3.79 | 3.64 | 9912 |
| 1736292900 | 3.75 | -0.13 | -3.35 | 3.8 | 3.8858 | 3.65 | 13506 |
| 1736206500 | 3.88 | -0.26 | -6.28 | 4.24 | 4.24 | 3.82 | 28915 |
| 1735947300 | 4.14 | 0.1 | 2.48 | 4.19 | 4.3 | 4.053 | 21369 |
| 1735860900 | 4.04 | -0.03 | -0.62 | 4.15 | 4.37 | 4.0215 | 15065 |
| 1735688100 | 4.065 | 0.03 | 0.74 | 4.12 | 4.2201 | 4.0008 | 10061 |
| 1735601700 | 4.035 | 0.07 | 1.64 | 4.05 | 4.24 | 3.96 | 7186 |
| 1735342500 | 3.97 | -0.22 | -5.25 | 4.09 | 4.189 | 3.97 | 3170 |
| 1735256100 | 4.19 | -0.07 | -1.64 | 4.2699999 | 4.2699999 | 4.16 | 5229 |
| 1735077840 | 4.26 | 0.26 | 6.50 | 3.94 | 4.2909 | 3.94 | 8420 |
| 1734996900 | 4 | 0.18 | 4.71 | 3.99 | 4.07 | 3.81 | 22315 |
| 1734737700 | 3.82 | -0.02 | -0.52 | 3.67 | 4.33 | 3.67 | 52090 |
| 1734651300 | 3.84 | 0.1 | 2.67 | 4.39 | 4.39 | 3.84 | 51018 |
| 1734564900 | 3.74 | -0.15 | -3.86 | 3.91 | 3.96 | 3.72 | 10632 |
| 1734478500 | 3.89 | 0.19 | 5.14 | 3.64 | 3.9999 | 3.5 | 28111 |
| 1734392100 | 3.7 | 0.11 | 3.06 | 3.59 | 3.78 | 3.52 | 3496 |
| 1734132900 | 3.59 | 0 | 0.00 | 3.6 | 3.8 | 3.47 | 30224 |
| 1734046500 | 3.59 | -0.23 | -6.02 | 3.84 | 3.84 | 3.54 | 10351 |
| 1733960100 | 3.82 | -0.16 | -4.02 | 3.99 | 4 | 3.52 | 46144 |
| 1733873700 | 3.98 | -0.09 | -2.21 | 4.08 | 4.1449999 | 3.9633 | 6925 |
| 1733787300 | 4.07 | -0.01 | -0.25 | 4.1 | 4.23 | 4.0399 | 5950 |
| 1733528100 | 4.08 | 0.04 | 0.99 | 4.08 | 4.25 | 3.94 | 19391 |
| 1733441700 | 4.04 | -0.08 | -1.94 | 4.13 | 4.2 | 3.91 | 18532 |
| 1733355300 | 4.12 | 0.17 | 4.30 | 4.0599999 | 4.2 | 3.95 | 18454 |
| 1733268900 | 3.95 | -0.32 | -7.49 | 4.2699999 | 4.32 | 3.95 | 15157 |
| 1733182500 | 4.2699999 | 0 | 0.00 | 4.26 | 4.34 | 4.18 | 6917 |
| 1732917840 | 4.2699999 | 0.05 | 1.18 | 4.2699999 | 4.2699999 | 4.22 | 6090 |
| 1732750500 | 4.22 | 0.07 | 1.69 | 4.2 | 4.22 | 4.0599999 | 2017 |
| 1732664100 | 4.15 | 0.09 | 2.22 | 4.04 | 4.18 | 4.04 | 3579 |
| 1732577700 | 4.0599999 | -0.11 | -2.64 | 4.13 | 4.32 | 4.04 | 10046 |
| 1732318500 | 4.17 | -0.09 | -2.11 | 4.3 | 4.335 | 4.05 | 21665 |
| 1732232100 | 4.26 | 0.1 | 2.40 | 4.22 | 4.4 | 4.09 | 19918 |
| 1732145700 | 4.16 | -0.03 | -0.72 | 4.13 | 4.16 | 4.13 | 2492 |
| 1732059300 | 4.19 | 0.08 | 1.95 | 4.14 | 4.2699999 | 3.9772 | 20937 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
