GEVO(GEVO)
GEVO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $1.69 | $1.70 | $1.63 | $1.64 | 2.86M |
| 5/19/2026 | $1.73 | $1.74 | $1.68 | $1.68 | 2.09M |
| 5/18/2026 | $1.68 | $1.77 | $1.66 | $1.74 | 3.03M |
| 5/15/2026 | $1.66 | $1.70 | $1.65 | $1.68 | 2.00M |
| 5/14/2026 | $1.73 | $1.73 | $1.67 | $1.68 | 1.89M |
| 5/13/2026 | $1.70 | $1.75 | $1.64 | $1.73 | 3.62M |
| 5/12/2026 | $1.77 | $1.77 | $1.63 | $1.71 | 4.71M |
| 5/11/2026 | $1.83 | $1.83 | $1.74 | $1.76 | 4.21M |
| 5/8/2026 | $1.86 | $1.86 | $1.73 | $1.83 | 6.13M |
| 5/7/2026 | $2.03 | $2.07 | $1.96 | $2.03 | 4.72M |
| 5/6/2026 | $2.03 | $2.09 | $2.00 | $2.05 | 2.84M |
| 5/5/2026 | $2.07 | $2.17 | $2.06 | $2.09 | 3.34M |
| 5/4/2026 | $2.00 | $2.09 | $1.96 | $2.07 | 4.50M |
| 5/1/2026 | $1.92 | $2.03 | $1.91 | $2.03 | 2.68M |
| 4/30/2026 | $1.88 | $1.96 | $1.87 | $1.91 | 3.29M |
| 4/29/2026 | $1.84 | $1.91 | $1.80 | $1.90 | 3.03M |
| 4/28/2026 | $1.79 | $1.84 | $1.77 | $1.83 | 1.37M |
| 4/27/2026 | $1.79 | $1.87 | $1.76 | $1.79 | 3.03M |
| 4/24/2026 | $1.84 | $1.84 | $1.77 | $1.80 | 2.10M |
| 4/23/2026 | $1.85 | $1.86 | $1.78 | $1.81 | 1.81M |
| 4/22/2026 | $1.84 | $1.89 | $1.83 | $1.85 | 2.11M |
| 4/21/2026 | $1.81 | $1.89 | $1.80 | $1.82 | 3.37M |
| 4/20/2026 | $1.68 | $1.82 | $1.64 | $1.80 | 6.68M |
| 4/17/2026 | $1.72 | $1.74 | $1.60 | $1.70 | 8.50M |
| 4/16/2026 | $1.75 | $1.82 | $1.68 | $1.72 | 9.81M |
| 4/15/2026 | $1.99 | $2.03 | $1.95 | $2.00 | 4.58M |
| 4/14/2026 | $2.06 | $2.07 | $1.95 | $2.00 | 4.04M |
| 4/13/2026 | $1.92 | $2.06 | $1.90 | $2.03 | 3.49M |
| 4/10/2026 | $1.93 | $1.97 | $1.90 | $1.93 | 2.57M |
| 4/9/2026 | $1.95 | $1.98 | $1.89 | $1.91 | 3.45M |
| 4/8/2026 | $2.04 | $2.06 | $1.86 | $1.95 | 6.11M |
| 4/7/2026 | $2.15 | $2.18 | $1.96 | $1.97 | 6.79M |
| 4/6/2026 | $2.29 | $2.33 | $2.16 | $2.17 | 4.06M |
| 4/2/2026 | $2.54 | $2.54 | $2.29 | $2.30 | 5.10M |
| 4/1/2026 | $2.71 | $2.73 | $2.36 | $2.40 | 6.86M |
| 3/31/2026 | $2.80 | $2.97 | $2.62 | $2.73 | 10.78M |
| 3/30/2026 | $2.55 | $2.87 | $2.53 | $2.78 | 10.74M |
| 3/27/2026 | $2.38 | $2.53 | $2.36 | $2.52 | 3.92M |
| 3/26/2026 | $2.44 | $2.54 | $2.38 | $2.40 | 2.88M |
| 3/25/2026 | $2.39 | $2.48 | $2.39 | $2.46 | 3.51M |
| 3/24/2026 | $2.34 | $2.40 | $2.33 | $2.38 | 2.23M |
| 3/23/2026 | $2.26 | $2.41 | $2.26 | $2.35 | 2.79M |
| 3/20/2026 | $2.36 | $2.40 | $2.24 | $2.27 | 6.16M |
| 3/19/2026 | $2.29 | $2.38 | $2.23 | $2.34 | 3.46M |
| 3/18/2026 | $2.34 | $2.37 | $2.30 | $2.30 | 2.19M |
| 3/17/2026 | $2.31 | $2.40 | $2.30 | $2.35 | 3.11M |
| 3/16/2026 | $2.38 | $2.40 | $2.27 | $2.31 | 3.70M |
| 3/13/2026 | $2.45 | $2.50 | $2.30 | $2.38 | 4.73M |
| 3/12/2026 | $2.34 | $2.52 | $2.33 | $2.43 | 7.35M |
| 3/11/2026 | $2.31 | $2.37 | $2.27 | $2.30 | 3.75M |
| 3/10/2026 | $2.23 | $2.34 | $2.16 | $2.30 | 6.52M |
| 3/9/2026 | $2.13 | $2.39 | $2.09 | $2.24 | 8.17M |
| 3/6/2026 | $1.88 | $2.25 | $1.88 | $2.14 | 15.63M |
| 3/5/2026 | $1.94 | $2.00 | $1.88 | $1.89 | 5.33M |
| 3/4/2026 | $1.88 | $1.92 | $1.85 | $1.91 | 2.14M |
| 3/3/2026 | $1.85 | $1.93 | $1.83 | $1.86 | 3.10M |
| 3/2/2026 | $1.80 | $1.93 | $1.79 | $1.90 | 2.90M |
| 2/27/2026 | $1.86 | $1.87 | $1.79 | $1.82 | 2.98M |
| 2/26/2026 | $1.82 | $1.86 | $1.79 | $1.86 | 2.04M |
| 2/25/2026 | $1.84 | $1.87 | $1.83 | $1.83 | 1.45M |
| 2/24/2026 | $1.82 | $1.88 | $1.81 | $1.83 | 1.10M |
| 2/23/2026 | $1.85 | $1.86 | $1.80 | $1.81 | 1.82M |
| 2/20/2026 | $1.88 | $1.92 | $1.85 | $1.86 | 1.46M |