NasdaqCM - Nasdaq Real Time Price USD

Verde Clean Fuels, Inc. (VGAS)

Compare
3.9400
+0.0800
+(2.07%)
At close: January 17 at 4:00:00 PM EST
3.9400
-0.01
(-0.25%)
After hours: January 17 at 4:03:07 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20253.89003.95003.79003.94003.94005,600
Jan 16, 20253.87003.98003.81503.86003.86006,200
Jan 15, 20254.09004.09003.90003.98003.98006,300
Jan 14, 20253.90004.04003.79003.79003.79007,000
Jan 13, 20253.86003.86003.75003.78503.78503,700
Jan 10, 20254.00004.17003.71003.71003.710027,700
Jan 8, 20253.75003.79003.64003.73003.73009,900
Jan 7, 20253.80003.88603.65003.75003.750013,500
Jan 6, 20254.24004.24003.82003.88003.880028,900
Jan 3, 20254.17504.30004.05304.14004.140021,400
Jan 2, 20254.05004.37004.02104.04004.040015,100
Dec 31, 20244.00104.22004.00104.06504.065010,100
Dec 30, 20244.05004.10003.96004.03504.03507,200
Dec 27, 20244.09004.18903.97003.97003.97003,200
Dec 26, 20244.18004.24004.16004.19004.19005,200
Dec 24, 20244.07004.29104.07004.26004.26008,400
Dec 23, 20243.99004.07003.81004.00004.000022,300
Dec 20, 20243.67004.33003.67003.82003.820052,100
Dec 19, 20244.39004.39003.84003.84003.840051,000
Dec 18, 20243.80803.96003.74003.74003.740010,600
Dec 17, 20243.64004.00003.52003.89003.890028,100
Dec 16, 20243.78003.78003.52003.70003.70003,500
Dec 13, 20243.60003.80003.47003.59003.590030,200
Dec 12, 20243.80003.80003.54003.59003.590010,400
Dec 11, 20243.92004.00003.52003.82003.820046,100
Dec 10, 20243.96304.14503.96303.98003.98006,900
Dec 9, 20244.10004.23004.04004.07004.07006,000
Dec 6, 20244.05004.25003.97004.08004.080019,400
Dec 5, 20244.04904.20003.91004.04004.040018,500
Dec 4, 20244.10004.20003.95004.12004.120018,500
Dec 3, 20244.27004.31003.95003.95003.950015,200
Dec 2, 20244.24004.34004.18004.27004.27006,900
Nov 29, 20244.27004.27004.22004.27004.27006,100
Nov 27, 20244.16004.22004.06004.22004.22002,000
Nov 26, 20244.04004.18004.04004.15004.15003,600
Nov 25, 20244.13004.32004.04004.06004.060010,000
Nov 22, 20244.30004.30004.05004.17004.170021,700
Nov 21, 20244.30004.40004.09004.26004.260019,900
Nov 20, 20244.15104.16004.13004.16004.16002,500
Nov 19, 20244.14004.27003.97704.19004.190020,900
Nov 18, 20244.00004.11004.00004.11004.11002,300
Nov 15, 20244.06004.07004.00004.07004.07009,200
Nov 14, 20244.11004.18004.00004.00004.000018,600
Nov 13, 20244.28004.29004.18004.18004.18009,000
Nov 12, 20244.37504.42004.27004.38004.380016,600
Nov 11, 20244.21004.53704.21004.52004.52005,300
Nov 8, 20244.33004.54004.21004.27004.270018,900
Nov 7, 20244.30004.51004.21004.39004.39004,800
Nov 6, 20244.25004.30004.10004.30004.300027,900
Nov 5, 20244.20004.23904.04004.20004.20009,600
Nov 4, 20244.20004.23004.03004.22004.22006,100
Nov 1, 20244.19004.20003.92004.20004.20005,600
Oct 31, 20244.02004.19004.01004.19004.19003,200
Oct 30, 20243.95004.20003.95004.13004.13003,900
Oct 29, 20243.97004.09003.83004.09004.09002,200
Oct 28, 20243.79003.82003.67003.82003.820011,000
Oct 25, 20244.10004.10003.82003.82003.82005,200
Oct 24, 20243.97004.18003.97004.07004.07004,200
Oct 23, 20244.12004.15004.12004.15004.15001,300
Oct 22, 20244.14004.18004.04004.18004.18009,300
Oct 21, 20244.10004.20003.86004.20004.20001,800
Oct 18, 20244.18004.18004.15004.15004.15002,100
Oct 17, 20244.25004.25004.12004.13004.13007,100
Oct 16, 20244.13504.16004.03004.16004.16006,000
Oct 15, 20244.22004.24004.05004.22004.22003,200
Oct 14, 20244.23004.25004.04004.22004.22008,500
Oct 11, 20243.91304.24003.90004.20004.200011,500
Oct 10, 20244.12004.13004.00004.00004.00002,800
Oct 9, 20243.71004.06003.71004.06004.06005,700
Oct 8, 20243.94004.09003.81004.06004.06009,600
Oct 7, 20244.09004.10003.77004.08004.080012,900
Oct 4, 20243.84003.85003.79503.85003.85005,800
Oct 3, 20243.79003.85003.69003.85003.85005,500
Oct 2, 20244.00004.04003.70003.80003.800018,000
Oct 1, 20244.09004.09803.86003.91003.91009,200
Sep 30, 20244.06004.20003.87103.99003.990019,000
Sep 27, 20244.16004.18003.94004.18004.180014,300
Sep 26, 20243.86804.25003.86804.19004.190012,600
Sep 25, 20243.92004.24003.92004.24004.24004,200
Sep 24, 20243.84904.19003.84904.19004.190011,100
Sep 23, 20243.71003.94003.71003.91003.910010,200
Sep 20, 20244.12004.12003.78003.78003.780030,200
Sep 19, 20243.86104.14003.79604.14004.14007,000
Sep 18, 20243.66003.95003.65003.72003.720020,000
Sep 17, 20243.86003.88003.70003.72003.720010,100
Sep 16, 20243.86003.95003.75003.92003.920019,900
Sep 13, 20243.73003.94003.65003.94003.94009,900
Sep 12, 20243.76003.85003.71403.82003.820011,200
Sep 11, 20243.76003.92103.70003.77003.770011,300
Sep 10, 20243.95003.95003.68003.89003.890020,400
Sep 9, 20243.67003.86003.56503.73003.730027,700
Sep 6, 20243.74003.83003.74003.78003.78004,100
Sep 5, 20243.84003.90003.82003.90003.90001,800
Sep 4, 20243.89003.89003.74103.87003.87003,000
Sep 3, 20243.97504.02003.73003.89003.89004,600
Aug 30, 20244.20004.24003.71704.01004.01009,700
Aug 29, 20243.57004.21003.57004.18004.180015,700
Aug 28, 20243.65003.66003.55003.58003.58002,900
Aug 27, 20243.56503.60003.48103.57003.57002,900
Aug 26, 20243.80003.80003.37003.47003.470013,300
Aug 23, 20243.61003.80003.61003.80003.80007,800
Aug 22, 20243.84003.84003.63603.67003.67007,000
Aug 21, 20243.78003.80003.70003.80003.80006,600
Aug 20, 20243.90004.00003.71003.71003.71004,800
Aug 19, 20243.74303.95003.71003.95003.95007,500
Aug 16, 20243.70003.85003.66003.73003.73004,900
Aug 15, 20244.33004.33003.31003.64003.640098,900
Aug 14, 20244.20004.70004.15004.18004.180087,300
Aug 13, 20243.98004.40003.98004.39004.39007,400
Aug 12, 20244.26004.37904.08004.08004.08006,500
Aug 9, 20244.50004.50004.11604.13004.13003,500
Aug 8, 20244.06904.26004.06904.23004.23008,900
Aug 7, 20244.08004.08004.04004.06004.06004,700
Aug 6, 20244.16004.28004.15004.15004.15003,700
Aug 5, 20244.04004.29004.03004.17004.170013,500
Aug 2, 20244.03004.32004.03004.13004.13005,600
Aug 1, 20244.45004.48004.15004.15004.15004,600
Jul 31, 20244.04004.42004.04004.36004.36007,700
Jul 30, 20244.25504.39004.22404.38004.38002,800
Jul 29, 20244.43004.43004.03004.22004.220014,800
Jul 26, 20244.25004.25003.89004.03004.030019,100
Jul 25, 20244.39004.40703.94604.15004.150081,100
Jul 24, 20244.64004.82404.26004.32004.320047,900
Jul 23, 20245.02005.46004.32004.61004.6100256,000
Jul 22, 20244.27005.16004.27005.03005.0300102,700
Jul 19, 20244.33004.46004.25004.26004.26005,100
Jul 18, 20244.35004.48004.32004.32004.32005,000
Jul 17, 20244.75004.75004.24004.53004.530023,300
Jul 16, 20244.41004.57004.30004.57004.570027,800
Jul 15, 20244.30004.43004.28004.43004.43005,200
Jul 12, 20244.43004.47004.28004.47004.47005,000
Jul 11, 20244.50004.50004.36504.49004.49006,000
Jul 10, 20244.17004.43004.17004.43004.43002,000
Jul 9, 20244.21004.31003.99604.19004.19003,400
Jul 8, 20244.03004.30004.03004.12004.12005,000
Jul 5, 20244.10004.12004.02004.12004.12001,800
Jul 3, 20244.29404.37004.12004.27004.27001,900
Jul 2, 20244.25004.37004.16004.16004.16004,100
Jul 1, 20244.01504.40003.91004.26004.260029,600
Jun 28, 20244.65004.65004.12004.14004.1400148,900
Jun 27, 20244.46004.59004.33704.59004.59007,200
Jun 26, 20244.52904.52904.25004.29004.290021,800
Jun 25, 20244.66004.66004.25004.25004.25009,500
Jun 24, 20244.54004.75004.33004.55004.550012,600
Jun 21, 20244.56004.56004.30004.48004.480015,900
Jun 20, 20244.25004.52704.25004.43004.43009,200
Jun 18, 20244.26004.26004.26004.26004.26002,000
Jun 17, 20244.61504.62004.28004.40004.40004,500
Jun 14, 20244.38504.50004.25004.50004.500012,400
Jun 13, 20244.46004.62504.25004.58004.58008,500
Jun 12, 20244.75004.82004.41004.41004.41005,300
Jun 11, 20244.41004.72004.40004.72004.720021,200
Jun 10, 20244.52504.65004.37004.38004.380020,300
Jun 7, 20244.45004.66004.43504.66004.66004,600
Jun 6, 20244.57004.89004.37004.53004.530019,500
Jun 5, 20244.32004.84004.27004.84004.840018,800
Jun 4, 20244.35004.63004.25004.25004.250057,500
Jun 3, 20244.74004.74004.37304.47004.470014,000
May 31, 20244.77004.83504.59004.75004.750010,300
May 30, 20244.85004.94004.74404.89004.89009,000
May 29, 20244.78004.95004.77004.93004.93005,800
May 28, 20244.88005.00004.55004.73004.73009,000
May 24, 20244.53004.84004.50004.84004.84002,600
May 23, 20244.70004.84004.46004.51004.510019,800
May 22, 20244.90004.94004.61004.94004.940021,900
May 21, 20245.04005.06004.86004.94004.94005,000
May 20, 20245.00005.00004.61004.81004.810014,500
May 17, 20244.95004.96004.80004.96004.96004,900
May 16, 20244.50004.92004.50004.92004.92006,100
May 15, 20244.40004.64004.40004.60004.600023,800
May 14, 20244.59004.59004.40004.40004.40004,600
May 13, 20244.59004.59004.58004.58004.58001,100
May 10, 20244.80904.80904.46004.59004.59005,400
May 9, 20244.85004.90004.80004.80004.80003,800
May 8, 20244.83004.83004.63304.79004.790011,400
May 7, 20244.88004.88004.63204.75004.75004,200
May 6, 20244.75004.75004.55004.55004.55001,000
May 3, 20244.87004.87004.52904.78004.78001,700
May 2, 20244.89004.89004.58004.85004.85003,200
May 1, 20244.52304.87104.52004.69004.690014,200
Apr 30, 20244.67004.93004.45004.90004.900019,400
Apr 29, 20244.61004.68004.53004.68004.68002,400
Apr 26, 20244.30004.60004.29004.60004.60004,800
Apr 25, 20244.29004.29004.25004.29004.29003,200
Apr 24, 20244.35004.35004.28004.34004.34002,400
Apr 23, 20244.35004.55004.35004.55004.55002,000
Apr 22, 20244.46004.70004.42004.59004.590011,300
Apr 19, 20244.47004.60004.47004.60004.60001,500
Apr 18, 20244.94004.94004.43004.52004.52008,700
Apr 17, 20244.92004.99004.73004.94004.94007,900
Apr 16, 20244.36504.93004.17004.92004.920032,100
Apr 15, 20244.69004.76004.24804.54004.540011,300
Apr 12, 20244.14004.72004.07504.66004.660021,200
Apr 11, 20243.50004.21003.50004.00004.000019,200
Apr 10, 20243.81003.92003.52003.59003.590011,800
Apr 9, 20243.82903.93003.78003.93003.93007,500
Apr 8, 20244.05004.11003.77004.00004.00008,400
Apr 5, 20244.18004.20003.88004.19004.19002,000
Apr 4, 20244.15004.18003.75004.18004.18009,100
Apr 3, 20244.00004.15003.88004.07004.07005,300
Apr 2, 20243.80003.87003.72003.87003.87005,400
Apr 1, 20244.10004.10003.70003.70003.70005,800
Mar 28, 20244.32004.32003.85004.00004.000015,400
Mar 27, 20243.22004.21003.13503.95003.950079,600
Mar 26, 20243.06003.40003.05003.22003.220013,300
Mar 25, 20243.50003.55003.14003.14003.140031,100
Mar 22, 20243.38003.51003.38003.50003.50002,500
Mar 21, 20243.61003.67003.25003.37003.370015,500
Mar 20, 20243.56004.05003.44003.64003.640031,500
Mar 19, 20243.32004.10503.29003.59003.590017,600
Mar 18, 20243.60003.93003.28003.32003.320040,400
Mar 15, 20244.25004.35403.52003.52003.520068,400
Mar 14, 20244.10004.26203.96003.97003.97007,300
Mar 13, 20244.44004.44004.06004.06004.06008,600
Mar 12, 20244.51904.75004.16004.16004.160046,600
Mar 11, 20244.88004.88004.36004.36004.360022,100
Mar 8, 20244.46105.30004.40004.61004.610071,800
Mar 7, 20244.66004.74004.34004.48004.48009,200
Mar 6, 20244.73504.82904.51804.78004.78008,100
Mar 5, 20244.82005.18704.57004.73004.730017,800
Mar 4, 20244.31005.00004.09004.79004.790023,900
Mar 1, 20244.31004.31004.01004.30004.300014,900
Feb 29, 20244.22204.27004.03204.25004.25008,000
Feb 28, 20243.83304.08003.81003.88003.880017,400
Feb 27, 20244.08004.27503.79003.81003.810035,200
Feb 26, 20244.31004.31004.10004.12004.120044,800
Feb 23, 20244.53004.74004.24004.41004.410026,900
Feb 22, 20245.46005.47704.04004.66504.665096,600
Feb 21, 20245.61005.61005.00005.25005.250035,900
Feb 20, 20245.32005.50005.03005.28005.280072,600
Feb 16, 20245.05005.50004.98005.35005.3500214,400
Feb 15, 20244.58005.00004.34004.80004.800074,000
Feb 14, 20243.76004.49003.76004.31004.310058,500
Feb 13, 20242.98004.50002.98003.81003.8100354,300
Feb 12, 20242.71002.98002.52002.80002.800027,400
Feb 9, 20242.91003.22002.68002.75002.750071,200
Feb 8, 20242.64002.94002.64002.94002.940011,800
Feb 7, 20242.70002.72402.66002.66002.66001,200
Feb 6, 20242.66002.70602.66002.66002.66003,400
Feb 5, 20242.67002.75002.66002.75002.750017,200
Feb 2, 20242.81002.84002.70002.74002.74004,100
Feb 1, 20242.69002.75002.69002.75002.75001,700
Jan 31, 20242.67002.78002.66002.66002.660012,100
Jan 30, 20242.84002.84002.66002.74002.74006,200
Jan 29, 20242.62002.90002.62002.84002.840011,500
Jan 26, 20242.67102.69002.66002.69002.69005,700
Jan 25, 20242.52002.90002.52002.66002.660020,300
Jan 24, 20242.55003.00002.37002.52002.520037,200
Jan 23, 20242.46002.62002.46002.59002.59009,300
Jan 22, 20242.09002.39002.05002.36002.360019,900
Jan 19, 20242.03002.20001.95002.11002.11005,800
Jan 18, 20242.30002.32002.01002.10002.10005,800

Related Tickers

ELLO Ellomay Capital Ltd.
17.45
+5.12%
 
CREG Smart Powerr Corp.
0.6341
-0.20%
 
SUUN SolarBank Corporation
2.2300
+0.90%
 
ORA Ormat Technologies, Inc.
67.10
-0.75%
 
WAVE Eco Wave Power Global AB (publ)
10.37
-7.49%
 
ALCE Alternus Clean Energy Inc
0.5268
-0.98%
 
HTOO Fusion Fuel Green PLC
0.5330
-1.90%
 
NRGV Energy Vault Holdings, Inc.
2.0300
+6.28%
 
BNRG Brenmiller Energy Ltd
1.8000
+2.27%
 
INE.TO Innergex Renewable Energy Inc.
8.20
+1.74%