Gevo, Inc.GEVONASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $1.92 | $1.93 | $1.76 | $1.86 | 4.43M |
| 2/2/2026 | $1.94 | $1.98 | $1.90 | $1.91 | 3.59M |
| 1/30/2026 | $2.01 | $2.05 | $1.92 | $1.96 | 3.75M |
| 1/29/2026 | $2.03 | $2.06 | $2.00 | $2.04 | 3.36M |
| 1/28/2026 | $2.11 | $2.16 | $2.01 | $2.02 | 2.89M |
| 1/27/2026 | $2.02 | $2.09 | $2.01 | $2.08 | 2.08M |
| 1/26/2026 | $2.19 | $2.19 | $2.01 | $2.01 | 3.22M |
| 1/23/2026 | $2.09 | $2.24 | $2.08 | $2.19 | 4.65M |
| 1/22/2026 | $2.02 | $2.11 | $2.00 | $2.06 | 3.03M |
| 1/21/2026 | $1.96 | $2.05 | $1.94 | $2.01 | 2.97M |
| 1/20/2026 | $1.98 | $2.04 | $1.95 | $1.95 | 2.37M |
| 1/16/2026 | $2.02 | $2.04 | $2.00 | $2.01 | 2.44M |
| 1/15/2026 | $2.04 | $2.07 | $2.01 | $2.02 | 2.14M |
| 1/14/2026 | $2.03 | $2.12 | $2.03 | $2.06 | 2.66M |
| 1/13/2026 | $2.05 | $2.07 | $2.00 | $2.03 | 1.84M |
| 1/12/2026 | $1.98 | $2.07 | $1.95 | $2.04 | 2.23M |
| 1/9/2026 | $2.00 | $2.03 | $1.94 | $1.99 | 2.68M |
| 1/8/2026 | $1.99 | $2.08 | $1.98 | $1.99 | 4.12M |
| 1/7/2026 | $2.00 | $2.04 | $1.97 | $1.98 | 2.40M |
| 1/6/2026 | $2.10 | $2.10 | $1.99 | $2.01 | 2.62M |
| 1/5/2026 | $2.09 | $2.13 | $2.05 | $2.11 | 2.89M |
| 1/2/2026 | $2.03 | $2.09 | $1.98 | $2.06 | 3.48M |
| 12/31/2025 | $1.95 | $2.04 | $1.95 | $2.00 | 3.84M |
| 12/30/2025 | $1.98 | $2.01 | $1.96 | $1.96 | 3.02M |
| 12/29/2025 | $2.05 | $2.09 | $1.94 | $1.95 | 3.04M |
| 12/26/2025 | $2.15 | $2.16 | $2.05 | $2.07 | 1.61M |
| 12/24/2025 | $2.15 | $2.19 | $2.13 | $2.16 | 905,300 |
| 12/23/2025 | $2.15 | $2.24 | $2.14 | $2.16 | 1.76M |
| 12/22/2025 | $2.19 | $2.24 | $2.17 | $2.18 | 2.06M |
| 12/19/2025 | $2.18 | $2.22 | $2.16 | $2.16 | 4.47M |
| 12/18/2025 | $2.14 | $2.22 | $2.13 | $2.17 | 2.63M |
| 12/17/2025 | $2.16 | $2.24 | $2.09 | $2.09 | 2.21M |
| 12/16/2025 | $2.17 | $2.21 | $2.09 | $2.14 | 2.99M |
| 12/15/2025 | $2.31 | $2.32 | $2.19 | $2.20 | 2.92M |
| 12/12/2025 | $2.39 | $2.44 | $2.31 | $2.32 | 3.80M |
| 12/11/2025 | $2.23 | $2.40 | $2.19 | $2.39 | 3.28M |
| 12/10/2025 | $2.22 | $2.29 | $2.16 | $2.25 | 3.50M |
| 12/9/2025 | $2.20 | $2.30 | $2.19 | $2.25 | 2.36M |
| 12/8/2025 | $2.32 | $2.32 | $2.23 | $2.23 | 2.93M |
| 12/5/2025 | $2.35 | $2.39 | $2.29 | $2.29 | 1.90M |
| 12/4/2025 | $2.30 | $2.42 | $2.28 | $2.37 | 2.46M |
| 12/3/2025 | $2.18 | $2.34 | $2.16 | $2.33 | 3.04M |
| 12/2/2025 | $2.13 | $2.19 | $2.12 | $2.16 | 1.97M |
| 12/1/2025 | $2.12 | $2.17 | $2.08 | $2.13 | 2.81M |
| 11/28/2025 | $2.09 | $2.15 | $2.06 | $2.14 | 1.28M |
| 11/26/2025 | $2.07 | $2.10 | $2.03 | $2.09 | 2.75M |
| 11/25/2025 | $2.02 | $2.08 | $1.96 | $2.08 | 2.76M |
| 11/24/2025 | $1.95 | $2.04 | $1.90 | $2.03 | 3.33M |
| 11/21/2025 | $1.87 | $1.96 | $1.83 | $1.94 | 3.49M |
| 11/20/2025 | $1.98 | $2.04 | $1.86 | $1.87 | 3.39M |
| 11/19/2025 | $1.95 | $2.01 | $1.92 | $1.94 | 3.04M |
| 11/18/2025 | $1.87 | $1.98 | $1.83 | $1.95 | 4.55M |
| 11/17/2025 | $1.94 | $1.99 | $1.87 | $1.91 | 3.78M |
| 11/14/2025 | $1.92 | $2.02 | $1.83 | $1.97 | 3.73M |
| 11/13/2025 | $2.08 | $2.08 | $1.97 | $2.00 | 3.70M |
| 11/12/2025 | $2.10 | $2.17 | $2.05 | $2.12 | 2.89M |
| 11/11/2025 | $2.15 | $2.25 | $2.06 | $2.09 | 5.90M |
| 11/10/2025 | $2.27 | $2.27 | $2.09 | $2.12 | 5.80M |
| 11/7/2025 | $2.03 | $2.20 | $1.95 | $2.19 | 4.94M |
| 11/6/2025 | $2.18 | $2.18 | $2.03 | $2.05 | 3.98M |
| 11/5/2025 | $2.13 | $2.20 | $2.11 | $2.16 | 3.62M |