NASDAQ:VGAS | Historical Stock Price | Verde Clean Fuels, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-10-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.90$1.54$2.62$4.46$7.60$12.942021-10-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.33166
2026-09-03———$1.33100
2026-09-02———$1.3767
2026-09-01———$1.3223
2026-08-31———$1.30177
2026-08-28———$1.29132
2026-08-27$1.36$1.3617,000$1.3341
2026-08-26$1.34$1.344,900——
2026-08-25$1.37$1.374,300——
2026-08-24$1.37$1.3742,100$1.222,011
2026-08-21$1.23$1.2346,400$1.261,514
2026-08-20$1.24$1.2425,000$1.325,313
2026-08-19$1.30$1.3015,500$1.32246
2026-08-18$1.32$1.3210,500$1.321,900
2026-08-17$1.37$1.3739,000$1.36440
2026-08-14$1.39$1.3925,900$1.341,283
2026-08-13$1.28$1.2812,000$1.29406
2026-08-12$1.26$1.2628,400——
2026-08-11$1.29$1.2933,400$1.23760
2026-08-10$1.24$1.2451,700$1.23200
2026-08-07$1.34$1.3458,300$1.2950
2026-08-06$1.34$1.34160,500$1.591,261
2026-08-05$1.58$1.58491,900$1.406,080
2026-08-04$1.35$1.357,272,300$1.2047,549
2026-08-03$1.05$1.051,399,000$1.01889
2026-07-31$1.02$1.027,600$1.0413
2026-07-30$1.02$1.0220,500$1.0137
2026-07-29$1.02$1.0220,600$1.0910
2026-07-28$1.12$1.1245,200$1.19458
2026-07-27$1.16$1.16142,200$1.011,127
2026-07-24$0.95$0.9554,500$1.002
2026-07-23$1.02$1.026,700$1.0849
2026-07-22$1.04$1.044,500——
2026-07-21$1.04$1.0412,700$1.05150
2026-07-20$1.08$1.0818,500$1.10319
2026-07-17$1.08$1.086,000——
2026-07-16$1.09$1.0918,400——
2026-07-15$1.13$1.1314,700——
2026-07-14$1.11$1.1117,800——
2026-07-13$1.10$1.1029,300——
2026-07-10$1.07$1.0716,400——
2026-07-09$1.13$1.1354,400——
2026-07-08$1.01$1.0125,500——
2026-07-07$1.04$1.0480,200——
2026-07-06$1.05$1.0522,700——
2026-07-02$1.00$1.0029,800——
2026-07-01$0.98$0.9832,400——
2026-06-30$1.02$1.0243,300——
2026-06-29$1.10$1.1085,600——
2026-06-26$1.24$1.24345,700——
2026-06-25$1.50$1.5032,300——
2026-06-24$1.51$1.5172,300——
2026-06-23$1.59$1.5951,100——
2026-06-22$1.47$1.4724,600——
2026-06-18$1.52$1.5252,400——
2026-06-17$1.48$1.48176,700——
2026-06-16$1.47$1.4721,300——
2026-06-15$1.41$1.4130,200——
2026-06-12$1.40$1.4013,900——
2026-06-11$1.43$1.4317,400——
2026-06-10$1.46$1.4618,800——
2026-06-09$1.52$1.5211,800——
2026-06-08$1.52$1.5220,400——
2026-06-05$1.51$1.5126,100——
2026-06-04$1.53$1.5315,400——
2026-06-03$1.51$1.5117,600——
2026-06-02$1.54$1.549,100——
2026-06-01$1.58$1.585,600——
2026-05-29$1.56$1.5617,200——
2026-05-28$1.63$1.63112,100——
2026-05-27$1.74$1.7432,300——
2026-05-26$1.73$1.7343,700——
2026-05-22$1.81$1.8121,800——
2026-05-21$1.97$1.9712,700——
2026-05-20$1.94$1.9411,800——
2026-05-19$1.90$1.903,200——
2026-05-18$1.84$1.8416,800——
2026-05-15$1.80$1.8011,800——
2026-05-14$1.83$1.8310,400——
2026-05-13$1.76$1.7647,300——
2026-05-12$1.68$1.6812,500——
2026-05-11$1.69$1.6927,800——
2026-05-08$1.78$1.788,200——
2026-05-07$1.84$1.846,700——
2026-05-06$1.70$1.7023,200——
2026-05-05$1.75$1.7515,100——
2026-05-04$1.78$1.7816,800——
2026-05-01$1.88$1.888,300——
2026-04-30$1.81$1.8126,900——
2026-04-29$1.91$1.9128,800——
2026-04-28$1.74$1.7410,800——
2026-04-27$1.75$1.7513,700——
2026-04-24$1.77$1.7721,400——
2026-04-23$1.69$1.6929,200——
2026-04-22$1.76$1.7643,100——
2026-04-21$1.90$1.9035,700——
2026-04-20$1.82$1.8223,300——
2026-04-17$1.96$1.9614,100——
2026-04-16$1.87$1.8720,300——
2026-04-15$1.85$1.8519,400——
2026-04-14$1.78$1.7832,300——
2026-04-13$1.67$1.6727,600——
2026-04-10$1.54$1.5424,700——
2026-04-09$1.52$1.5219,800——
2026-04-08$1.57$1.5711,000——
2026-04-07$1.50$1.5015,400——
2026-04-06$1.51$1.518,500——
2026-04-02$1.52$1.5215,300——
2026-04-01$1.45$1.4559,800——
2026-03-31$1.69$1.6917,300——
2026-03-30$1.69$1.6940,900——
2026-03-27$1.90$1.9088,500——
2026-03-26$1.72$1.729,900——
2026-03-25$1.72$1.7214,800——
2026-03-24$1.79$1.79214,900——
2026-03-23$1.62$1.6278,200——
2026-03-20$1.80$1.8066,900——
2026-03-19$1.75$1.7557,200——
2026-03-18$1.77$1.7735,300——
2026-03-17$1.82$1.82135,900——
2026-03-16$1.96$1.9675,500——
2026-03-13$1.88$1.88120,800——
2026-03-12$1.57$1.5760,200——
2026-03-11$1.46$1.4621,200——
2026-03-10$1.40$1.4023,700——
2026-03-09$1.46$1.4634,800——
2026-03-06$1.41$1.4155,800——
2026-03-05$1.26$1.2618,200——
2026-03-04$1.34$1.3425,500——
2026-03-03$1.45$1.4524,100——
2026-03-02$1.48$1.4820,300——
2026-02-27$1.51$1.5136,700——
2026-02-26$1.52$1.5244,000——
2026-02-25$1.41$1.4127,600——
2026-02-24$1.44$1.4426,100——
2026-02-23$1.34$1.3441,800——
2026-02-20$1.31$1.3131,400——
2026-02-19$1.35$1.3597,300——
2026-02-18$1.33$1.33579,600——
2026-02-17$1.07$1.0726,900——
2026-02-13$0.95$0.9521,600——
2026-02-12$1.00$1.0034,000——
2026-02-11$1.06$1.0613,100——
2026-02-10$1.16$1.1618,800——
2026-02-09$1.22$1.2226,700——
2026-02-06$1.34$1.34103,800——
2026-02-05$1.44$1.4411,500——
2026-02-04$1.47$1.4723,800——
2026-02-03$1.76$1.7617,000——
2026-02-02$1.87$1.8712,300——
2026-01-30$1.92$1.9215,400——
2026-01-29$1.97$1.9714,500——
2026-01-28$2.22$2.222,200——
2026-01-27$2.29$2.295,700——
2026-01-26$2.46$2.466,400——
2026-01-23$2.47$2.4712,100——
2026-01-22$2.55$2.557,100——
2026-01-21$2.55$2.5520,000——
2026-01-20$2.51$2.5111,500——
2026-01-16$2.26$2.2616,300——
2026-01-15$2.26$2.2618,700——
2026-01-14$2.05$2.0510,100——
2026-01-13$2.03$2.038,300——
2026-01-12$2.09$2.098,400——
2026-01-09$1.97$1.978,400——
2026-01-08$1.90$1.9013,300——
2026-01-07$1.93$1.9346,000——
2026-01-06$2.01$2.0117,200——
2026-01-05$2.08$2.0820,700——
2026-01-02$1.99$1.9910,200——