Verde Clean Fuels Stock Price History
NASDAQ: VGASIndustrialsMajor ChemicalsUSD
1.06-0.03 (-2.75%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VGAS price history at a glance
The price history for Verde Clean Fuels (VGAS) on this page begins on October 4, 2021, when the stock closed at $9.87; it most recently closed at $1.06 on October 5, 2026. The highest price in this record is $21.00, reached on February 20, 2023; the latest close is 95.0% below that peak. Across the 4 complete calendar years in the table, VGAS finished higher in 1 and lower in 3. Its best year was 2024 (+75.4%) and its worst was 2023 (-74.1%).
Over roughly 5 years the share price changed -89.3%, a -36.0% compound annual price return (excluding dividends). In the last 12 months alone, VGAS has lost 62.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $21.00
- Date of high
- Feb 20, 2023
- Low since 2021
- $0.92
- Date of low
- Feb 9, 2026
- 52-week high
- $3.36
- 52-week low
- $0.92
- IPO year
- 2021
- Last close
- $1.06
VGAS returns
1 week
-2.75%
1 month
-20.90%
3 months
-0.93%
6 months
-31.17%
Year to date
-48.54%
1 year
-62.01%
3 years
-64.67%
5 years
-89.28%
VGAS price return, excluding dividends.
VGAS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.06 | -46.73% |
| 2025 | 1.99 | -51.93% |
| 2024 | 4.14 | +75.42% |
| 2023 | 2.36 | -74.09% |
| 2022 | 9.11 | -8.17% |
| 2021* | 9.92 | +0.51% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
VGAS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.05 | 1.13 | 1.05 | 1.06 | -2.75% | |
| 1.11 | 1.26 | 1.07 | 1.09 | +0.93% | |
| 1.06 | 1.11 | 1.06 | 1.08 | 0.00% | |
| 1.08 | 1.11 | 1.07 | 1.08 | -0.92% | |
| 1.15 | 1.17 | 1.09 | 1.09 | 0.00% | |
| 1.10 | 1.13 | 1.09 | 1.09 | 0.00% | |
| 1.08 | 1.16 | 1.08 | 1.09 | +1.87% | |
| 1.15 | 1.15 | 1.07 | 1.07 | -5.31% | |
| 1.13 | 1.15 | 1.10 | 1.13 | -0.88% | |
| 1.14 | 1.20 | 1.14 | 1.14 | -1.72% | |
| 1.13 | 1.17 | 1.10 | 1.16 | +2.65% | |
| 1.25 | 1.26 | 1.11 | 1.13 | +2.73% | |
| 1.31 | 1.31 | 1.10 | 1.10 | -10.57% | |
| 1.27 | 1.36 | 1.17 | 1.23 | -8.21% | |
| 1.33 | 1.34 | 1.27 | 1.34 | +6.35% | |
| 1.41 | 1.41 | 1.25 | 1.26 | -8.70% | |
| 1.43 | 1.43 | 1.34 | 1.38 | +2.99% | |
| 1.28 | 1.35 | 1.28 | 1.34 | +4.69% | |
| 1.39 | 1.39 | 1.27 | 1.28 | -4.83% | |
| 1.40 | 1.40 | 1.32 | 1.35 | -4.61% | |
| 1.37 | 1.43 | 1.32 | 1.41 | +8.46% | |
| 1.43 | 1.43 | 1.24 | 1.30 | -2.99% | |
| 1.37 | 1.40 | 1.34 | 1.34 | +0.75% | |
| 1.32 | 1.36 | 1.30 | 1.33 | -0.75% | |
| 1.27 | 1.41 | 1.27 | 1.34 | +1.52% | |
| 1.33 | 1.35 | 1.31 | 1.32 | -2.22% | |
| 1.35 | 1.43 | 1.34 | 1.35 | -0.74% | |
| 1.32 | 1.42 | 1.29 | 1.36 | +4.62% | |
| 1.29 | 1.33 | 1.27 | 1.30 | 0.00% | |
| 1.35 | 1.35 | 1.23 | 1.30 | -4.41% | |
| 1.40 | 1.40 | 1.33 | 1.36 | +1.49% | |
| 1.31 | 1.38 | 1.31 | 1.34 | -2.19% | |
| 1.35 | 1.39 | 1.35 | 1.37 | 0.00% | |
| 1.24 | 1.41 | 1.21 | 1.37 | +11.38% | |
| 1.22 | 1.33 | 1.21 | 1.23 | -0.81% | |
| 1.36 | 1.36 | 1.19 | 1.24 | -4.62% | |
| 1.34 | 1.34 | 1.29 | 1.30 | -1.52% | |
| 1.35 | 1.35 | 1.30 | 1.32 | -3.65% | |
| 1.34 | 1.41 | 1.32 | 1.37 | -1.44% | |
| 1.25 | 1.40 | 1.25 | 1.39 | +8.59% | |
| 1.27 | 1.34 | 1.26 | 1.28 | +1.59% | |
| 1.26 | 1.36 | 1.26 | 1.26 | -2.33% | |
| 1.23 | 1.30 | 1.23 | 1.29 | +4.03% | |
| 1.34 | 1.34 | 1.22 | 1.24 | -7.46% | |
| 1.31 | 1.40 | 1.27 | 1.34 | 0.00% | |
| 1.62 | 1.62 | 1.32 | 1.34 | -15.19% | |
| 1.30 | 1.58 | 1.28 | 1.58 | +17.04% | |
| 1.22 | 1.54 | 1.11 | 1.35 | +28.57% | |
| 1.02 | 1.05 | 1.00 | 1.05 | +2.94% | |
| 1.01 | 1.05 | 1.01 | 1.02 | 0.00% | |
| 1.04 | 1.05 | 0.99 | 1.02 | 0.00% | |
| 1.18 | 1.18 | 1.02 | 1.02 | -8.93% | |
| 1.21 | 1.22 | 1.07 | 1.12 | -3.45% | |
| 0.98 | 1.23 | 0.98 | 1.16 | +22.75% | |
| 1.08 | 1.12 | 0.94 | 0.945 | -7.35% | |
| 1.04 | 1.05 | 1.02 | 1.02 | -1.92% | |
| 1.04 | 1.08 | 1.03 | 1.04 | 0.00% | |
| 1.06 | 1.06 | 1.03 | 1.04 | -3.70% | |
| 1.08 | 1.12 | 1.03 | 1.08 | 0.00% | |
| 1.10 | 1.11 | 1.07 | 1.08 | -0.92% | |
| 1.12 | 1.13 | 1.06 | 1.09 | -3.54% | |
| 1.12 | 1.16 | 1.11 | 1.13 | +1.80% | |
| 1.11 | 1.15 | 1.07 | 1.11 | +0.91% | |
| 1.09 | 1.15 | 1.08 | 1.10 | +2.80% | |
| 1.13 | 1.17 | 1.06 | 1.07 | -5.31% | |
| 1.03 | 1.13 | 1.01 | 1.13 | +11.88% | |
| 1.10 | 1.10 | 0.99 | 1.01 | -2.88% | |
| 1.09 | 1.11 | 1.04 | 1.04 | -0.95% | |
| 1.01 | 1.09 | 1.01 | 1.05 | +5.00% | |
| 1.07 | 1.11 | 1.00 | 1.00 | +2.04% | |
| 1.03 | 1.05 | 0.98 | 0.98 | -3.92% | |
| 1.07 | 1.19 | 1.02 | 1.02 | -7.27% | |
| 1.38 | 1.48 | 1.06 | 1.10 | -11.29% | |
| 1.54 | 1.63 | 1.24 | 1.24 | -17.33% | |
| 1.61 | 1.61 | 1.49 | 1.50 | -0.66% | |
| 1.64 | 1.64 | 1.48 | 1.51 | -5.03% | |
| 1.45 | 1.66 | 1.45 | 1.59 | +8.16% | |
| 1.53 | 1.53 | 1.45 | 1.47 | -3.29% | |
| 1.49 | 1.70 | 1.47 | 1.52 | +2.70% | |
| 1.50 | 1.55 | 1.44 | 1.48 | +0.68% | |
| 1.46 | 1.51 | 1.41 | 1.47 | +4.26% | |
| 1.38 | 1.55 | 1.36 | 1.41 | +0.71% | |
| 1.47 | 1.47 | 1.40 | 1.40 | -2.10% | |
| 1.51 | 1.51 | 1.40 | 1.43 | -2.05% | |
| 1.63 | 1.75 | 1.45 | 1.46 | -3.95% | |
| 1.56 | 1.56 | 1.50 | 1.52 | 0.00% | |
| 1.59 | 1.79 | 1.50 | 1.52 | +0.66% | |
| 1.51 | 1.65 | 1.50 | 1.51 | -1.31% | |
| 1.58 | 1.58 | 1.52 | 1.53 | +1.32% | |
| 1.56 | 1.58 | 1.51 | 1.51 | -1.95% | |
| 1.58 | 1.62 | 1.54 | 1.54 | -2.53% | |
| 1.62 | 1.64 | 1.55 | 1.58 | +1.28% | |
| 1.60 | 1.70 | 1.56 | 1.56 | -4.29% | |
| 1.79 | 1.79 | 1.63 | 1.63 | -6.32% | |
| 1.72 | 1.78 | 1.65 | 1.74 | +0.58% | |
| 1.83 | 1.91 | 1.72 | 1.73 | -4.42% | |
| 1.94 | 1.97 | 1.75 | 1.81 | -8.12% | |
| 1.89 | 2.00 | 1.89 | 1.97 | +1.55% | |
| 1.87 | 1.96 | 1.87 | 1.94 | +2.11% | |
| 1.88 | 1.90 | 1.85 | 1.90 | +3.26% | |
| 1.80 | 1.92 | 1.80 | 1.84 | +2.22% | |
| 1.70 | 1.97 | 1.70 | 1.80 | -1.64% | |
| 1.75 | 1.86 | 1.70 | 1.83 | +3.98% | |
| 1.67 | 1.86 | 1.67 | 1.76 | +4.76% | |
| 1.71 | 1.73 | 1.67 | 1.68 | -0.59% | |
| 1.76 | 1.83 | 1.68 | 1.69 | -5.06% | |
| 1.79 | 1.82 | 1.75 | 1.78 | -3.26% | |
| 1.85 | 1.85 | 1.79 | 1.84 | +8.24% | |
| 1.74 | 1.86 | 1.68 | 1.70 | -2.86% | |
| 1.93 | 1.93 | 1.73 | 1.75 | -1.69% | |
| 1.85 | 1.94 | 1.76 | 1.78 | -5.32% | |
| 1.81 | 2.00 | 1.76 | 1.88 | +3.87% | |
| 1.95 | 1.99 | 1.81 | 1.81 | -5.24% | |
| 1.73 | 1.93 | 1.73 | 1.91 | +9.77% | |
| 1.80 | 1.93 | 1.74 | 1.74 | -0.57% | |
| 1.86 | 1.86 | 1.75 | 1.75 | -1.13% | |
| 1.75 | 1.81 | 1.64 | 1.77 | +4.73% | |
| 1.73 | 1.77 | 1.62 | 1.69 | -3.98% | |
| 1.85 | 1.94 | 1.76 | 1.76 | -7.37% | |
| 1.90 | 1.98 | 1.85 | 1.90 | +4.40% | |
| 1.97 | 1.97 | 1.82 | 1.82 | -7.14% | |
| 1.88 | 2.01 | 1.84 | 1.96 | +4.81% | |
| 1.82 | 1.93 | 1.81 | 1.87 | +1.08% | |
| 1.74 | 1.91 | 1.74 | 1.85 | +3.93% | |
| 1.69 | 1.78 | 1.65 | 1.78 | +6.59% | |
| 1.57 | 1.72 | 1.56 | 1.67 | +8.44% | |
| 1.55 | 1.66 | 1.48 | 1.54 | +1.32% | |
| 1.56 | 1.60 | 1.49 | 1.52 | -3.18% | |
| 1.52 | 1.64 | 1.50 | 1.57 | +4.67% | |
| 1.44 | 1.53 | 1.44 | 1.50 | -0.66% | |
| 1.56 | 1.57 | 1.50 | 1.51 | -0.66% | |
| 1.46 | 1.56 | 1.43 | 1.52 | +4.83% | |
| 1.68 | 1.81 | 1.45 | 1.45 | -14.20% | |
| 1.79 | 1.79 | 1.66 | 1.69 | 0.00% | |
| 2.02 | 2.02 | 1.67 | 1.69 | -11.05% | |
| 1.71 | 2.05 | 1.69 | 1.90 | +10.47% | |
| 1.78 | 1.88 | 1.69 | 1.72 | 0.00% | |
| 1.76 | 1.83 | 1.68 | 1.72 | -3.91% | |
| 1.61 | 1.94 | 1.52 | 1.79 | +10.49% | |
| 1.85 | 1.85 | 1.60 | 1.62 | -10.00% | |
| 1.76 | 1.89 | 1.76 | 1.80 | +2.86% | |
| 1.81 | 1.87 | 1.75 | 1.75 | -1.13% | |
| 1.82 | 1.85 | 1.75 | 1.77 | -2.75% | |
| 1.91 | 1.94 | 1.76 | 1.82 | -7.14% | |
| 1.98 | 2.11 | 1.94 | 1.96 | +4.26% | |
| 1.72 | 2.05 | 1.65 | 1.88 | +19.75% | |
| 1.46 | 1.61 | 1.46 | 1.57 | +7.53% | |
| 1.36 | 1.50 | 1.36 | 1.46 | +4.29% | |
| 1.45 | 1.53 | 1.40 | 1.40 | -4.11% | |
| 1.42 | 1.58 | 1.42 | 1.46 | +3.55% | |
| 1.28 | 1.56 | 1.20 | 1.41 | +11.90% | |
| 1.40 | 1.40 | 1.26 | 1.26 | -5.97% | |
| 1.53 | 1.53 | 1.32 | 1.34 | -7.59% | |
| 1.48 | 1.56 | 1.44 | 1.45 | -2.03% | |
| 1.56 | 1.60 | 1.44 | 1.48 | -1.99% | |
| 1.68 | 1.68 | 1.51 | 1.51 | -0.66% | |
| 1.35 | 1.65 | 1.35 | 1.52 | +7.80% | |
| 1.38 | 1.46 | 1.36 | 1.41 | -2.08% | |
| 1.34 | 1.46 | 1.28 | 1.44 | +7.46% | |
| 1.31 | 1.48 | 1.25 | 1.34 | +2.29% | |
| 1.33 | 1.39 | 1.24 | 1.31 | -2.96% | |
| 1.41 | 1.47 | 1.28 | 1.35 | +1.50% | |
| 1.14 | 1.39 | 1.03 | 1.33 | +24.30% | |
| 0.959 | 1.11 | 0.959 | 1.07 | +12.51% | |
| 0.969 | 0.998 | 0.94 | 0.951 | -4.71% | |
| 1.03 | 1.04 | 0.92 | 0.998 | -5.85% | |
| 1.14 | 1.16 | 1.04 | 1.06 | -8.62% | |
| 1.38 | 1.38 | 1.16 | 1.16 | -4.92% | |
| 1.38 | 1.38 | 1.16 | 1.22 | -8.96% | |
| 1.49 | 1.49 | 1.28 | 1.34 | -6.94% | |
| 1.45 | 1.54 | 1.43 | 1.44 | -2.04% | |
| 1.76 | 1.77 | 1.43 | 1.47 | -16.48% | |
| 1.84 | 1.84 | 1.73 | 1.76 | -5.88% | |
| 2.02 | 2.02 | 1.83 | 1.87 | -2.60% | |
| 2.12 | 2.12 | 1.88 | 1.92 | -2.54% | |
| 2.26 | 2.26 | 1.97 | 1.97 | -11.26% | |
| 2.25 | 2.27 | 2.22 | 2.22 | -3.06% | |
| 2.36 | 2.36 | 2.16 | 2.29 | -6.91% | |
| 2.44 | 2.46 | 2.40 | 2.46 | -0.40% | |
| 2.55 | 2.68 | 2.46 | 2.47 | -3.14% | |
| 2.55 | 2.55 | 2.47 | 2.55 | 0.00% | |
| 2.49 | 2.63 | 2.42 | 2.55 | +1.59% | |
| 2.27 | 2.66 | 2.27 | 2.51 | +11.06% | |
| 2.21 | 2.34 | 2.21 | 2.26 | 0.00% | |
| 2.09 | 2.37 | 2.09 | 2.26 | +10.24% | |
| 2.19 | 2.19 | 2.05 | 2.05 | +0.99% | |
| 2.16 | 2.16 | 2.00 | 2.03 | -2.87% | |
| 2.00 | 2.12 | 2.00 | 2.09 | +6.09% | |
| 1.91 | 2.06 | 1.90 | 1.97 | +3.68% | |
| 1.94 | 1.94 | 1.89 | 1.90 | -1.55% | |
| 1.89 | 2.00 | 1.86 | 1.93 | -3.98% | |
| 2.09 | 2.09 | 1.99 | 2.01 | -3.37% | |
| 2.11 | 2.11 | 1.97 | 2.08 | +4.52% | |
| 2.14 | 2.14 | 1.97 | 1.99 | -3.40% | |
| 2.00 | 2.22 | 2.00 | 2.06 | +4.04% | |
| 2.20 | 2.25 | 1.98 | 1.98 | -10.81% | |
| 2.45 | 2.47 | 2.20 | 2.22 | -7.88% | |
| 2.59 | 2.59 | 2.40 | 2.41 | +0.63% | |
| 2.29 | 2.59 | 2.29 | 2.40 | +6.44% | |
| 2.40 | 2.60 | 2.25 | 2.25 | -5.06% | |
| 2.52 | 2.68 | 2.36 | 2.37 | -9.20% | |
| 2.70 | 2.77 | 2.59 | 2.61 | -2.97% | |
| 2.71 | 2.78 | 2.62 | 2.69 | -1.10% | |
| 2.79 | 2.88 | 2.72 | 2.72 | -2.86% | |
| 2.70 | 2.82 | 2.62 | 2.80 | +2.56% | |
| 2.73 | 2.78 | 2.69 | 2.73 | 0.00% | |
| 2.88 | 2.90 | 2.73 | 2.73 | -0.73% | |
| 2.84 | 2.85 | 2.65 | 2.75 | +1.48% | |
| 2.73 | 2.79 | 2.70 | 2.71 | -0.73% | |
| 2.70 | 2.73 | 2.70 | 2.73 | +2.25% | |
| 2.68 | 2.73 | 2.58 | 2.67 | +2.30% | |
| 2.65 | 2.69 | 2.54 | 2.61 | +3.98% | |
| 2.70 | 2.79 | 2.51 | 2.51 | -3.46% | |
| 2.56 | 2.61 | 2.49 | 2.60 | +1.96% | |
| 2.81 | 2.81 | 2.55 | 2.55 | -8.27% | |
| 2.50 | 2.99 | 2.50 | 2.78 | +6.11% | |
| 2.70 | 2.70 | 2.62 | 2.62 | +2.34% | |
| 2.80 | 3.04 | 2.54 | 2.56 | -8.24% | |
| 2.83 | 2.83 | 2.75 | 2.79 | +0.72% | |
| 2.90 | 2.90 | 2.77 | 2.77 | -4.48% | |
| 2.96 | 3.02 | 2.78 | 2.90 | -1.69% | |
| 2.95 | 3.09 | 2.93 | 2.95 | +2.08% | |
| 3.04 | 3.04 | 2.89 | 2.89 | -4.93% | |
| 3.17 | 3.17 | 2.97 | 3.04 | -0.65% | |
| 3.06 | 3.06 | 3.06 | 3.06 | 0.00% | |
| 3.10 | 3.14 | 3.06 | 3.06 | 0.00% | |
| 3.14 | 3.14 | 3.06 | 3.06 | -2.55% | |
| 3.16 | 3.16 | 3.14 | 3.14 | -2.18% | |
| 3.16 | 3.24 | 3.08 | 3.21 | -0.31% | |
| 3.35 | 3.35 | 3.08 | 3.22 | -3.88% | |
| 3.35 | 3.35 | 3.35 | 3.35 | +4.04% | |
| 3.35 | 3.35 | 3.20 | 3.22 | -3.30% | |
| 3.14 | 3.33 | 3.13 | 3.33 | +4.72% | |
| 3.36 | 3.36 | 3.18 | 3.18 | -4.79% | |
| 3.35 | 3.35 | 3.18 | 3.34 | +0.60% | |
| 3.33 | 3.35 | 3.32 | 3.32 | -0.90% | |
| 3.31 | 3.35 | 3.23 | 3.35 | +3.72% | |
| 3.27 | 3.30 | 3.23 | 3.23 | -2.71% | |
| 3.32 | 3.32 | 3.32 | 3.32 | -0.30% | |
| 3.29 | 3.33 | 3.22 | 3.33 | -0.60% | |
| 3.29 | 3.35 | 3.25 | 3.35 | +2.13% | |
| 3.18 | 3.28 | 3.03 | 3.28 | +1.55% | |
| 3.10 | 3.23 | 3.05 | 3.23 | 0.00% | |
| 3.33 | 3.33 | 3.23 | 3.23 | -3.29% | |
| 3.16 | 3.34 | 3.16 | 3.34 | +4.37% | |
| 3.05 | 3.21 | 3.04 | 3.20 | +3.23% | |
| 3.13 | 3.21 | 3.05 | 3.10 | +0.32% | |
| 2.97 | 3.09 | 2.97 | 3.09 | +2.32% | |
| 3.06 | 3.08 | 3.02 | 3.02 | -1.63% | |
| 2.95 | 3.07 | 2.81 | 3.07 | +10.04% | |
| 2.90 | 3.06 | 2.79 | 2.79 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VGAS chart for longer ranges.