Dark

GEVO
Gevo, Inc.
stock NASDAQ

At Close

Aug 11, 2026 3:23:53 PM EDT

1.64USD+4.459%(+0.07)2,596,494

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 11, 2026 9:25:30 AM EDT

1.57USD0.000%(0.00)5,861

After-hours

Aug 11, 2026 4:58:30 PM EDT

1.61USD-1.829%(-0.03)333

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	1.5800	1.6600	1.5800	1.6400	+4.459%	2,596,494	0.000%
2026-08-10	1.5500	1.6000	1.5500	1.5700	0.000%	4,188,255	+4.459%
2026-08-07	1.6150	1.6350	1.4800	1.5700	+9.028%	5,099,664	+4.459%
2026-08-06	1.5500	1.5900	1.4000	1.4400	-5.882%	6,836,040	+13.889%
2026-08-05	1.5600	1.6000	1.5150	1.5300	-1.290%	3,136,012	+7.190%
2026-08-04	1.4700	1.5900	1.4600	1.5500	+6.164%	3,354,298	+5.806%
2026-08-03	1.4800	1.5100	1.4500	1.4600	-1.351%	2,365,995	+12.329%
2026-07-31	1.5200	1.5350	1.4700	1.4800	-3.268%	2,054,645	+10.811%
2026-07-30	1.4400	1.5400	1.4300	1.5300	+5.517%	3,361,555	+7.190%
2026-07-29	1.4900	1.5100	1.4200	1.4500	-2.685%	2,362,529	+13.103%
2026-07-28	1.5500	1.5500	1.4550	1.4900	-4.792%	3,112,799	+10.067%
2026-07-27	1.6400	1.6599	1.5325	1.5650	-3.692%	2,568,009	+4.792%
2026-07-24	1.8000	1.8264	1.6101	1.6250	-11.202%	4,171,539	+0.923%
2026-07-23	1.7500	1.8600	1.7200	1.8300	+4.571%	4,980,313	-10.383%
2026-07-22	1.7200	1.7600	1.6900	1.7500	+1.156%	3,114,486	-6.286%
2026-07-21	1.7300	1.7650	1.6900	1.7300	+0.581%	4,829,942	-5.202%
2026-07-20	1.6400	1.7600	1.6300	1.7200	+5.521%	7,711,562	-4.651%
2026-07-17	1.5800	1.6800	1.5550	1.6300	+2.516%	3,229,131	+0.613%
2026-07-16	1.6200	1.7450	1.5701	1.5900	0.000%	6,266,834	+3.145%
2026-07-15	1.5700	1.6200	1.5100	1.5900	+11.189%	6,397,934	+3.145%
2026-07-14	1.4900	1.5300	1.4250	1.4300	-4.027%	2,205,491	+14.685%
2026-07-13	1.4600	1.5450	1.4550	1.4900	+2.759%	3,856,665	+10.067%
2026-07-10	1.4500	1.4700	1.4200	1.4500	-0.685%	1,329,017	+13.103%
2026-07-09	1.4800	1.4900	1.4400	1.4600	-1.351%	2,097,804	+12.329%
2026-07-08	1.4300	1.5000	1.4300	1.4800	+1.370%	2,362,007	+10.811%
2026-07-07	1.4100	1.4700	1.4000	1.4600	+2.098%	2,511,249	+12.329%
2026-07-06	1.4000	1.4700	1.4000	1.4300	+1.418%	2,085,126	+14.685%
2026-07-02	1.4500	1.5050	1.3800	1.4100	-2.759%	2,067,574	+16.312%
2026-07-01	1.4900	1.5050	1.4400	1.4500	-3.333%	1,840,818	+13.103%
2026-06-30	1.4800	1.5100	1.4200	1.5000	+2.041%	4,260,678	+9.333%
2026-06-29	1.4000	1.5200	1.3700	1.4700	+5.000%	6,531,387	+11.565%
2026-06-26	1.4100	1.4900	1.3900	1.4000	0.000%	7,560,002	+17.143%
2026-06-25	1.4100	1.4300	1.3800	1.4000	-2.098%	2,592,840	+17.143%
2026-06-24	1.4000	1.4500	1.3700	1.4300	+2.143%	2,990,102	+14.685%
2026-06-23	1.4050	1.4500	1.3900	1.4000	-1.408%	2,365,378	+17.143%
2026-06-22	1.5400	1.5500	1.4150	1.4200	-7.792%	3,031,803	+15.493%
2026-06-18	1.5200	1.5650	1.4700	1.5400	+3.356%	9,796,930	+6.494%
2026-06-17	1.4300	1.5400	1.4300	1.4900	+2.759%	2,948,862	+10.067%
2026-06-16	1.4200	1.5000	1.4200	1.4500	+1.399%	3,353,650	+13.103%
2026-06-15	1.4000	1.4999	1.4000	1.4300	+2.143%	3,055,957	+14.685%
2026-06-12	1.4900	1.4900	1.3700	1.4000	-4.762%	3,418,532	+17.143%
2026-06-11	1.4900	1.5200	1.4700	1.4700	-1.342%	2,517,621	+11.565%
2026-06-10	1.5000	1.5350	1.4800	1.4900	-0.667%	2,748,680	+10.067%
2026-06-09	1.5800	1.6000	1.4800	1.5000	-5.063%	3,362,495	+9.333%
2026-06-08	1.6600	1.6680	1.5600	1.5800	-2.769%	2,892,888	+3.797%
2026-06-05	1.7500	1.7500	1.5900	1.6250	-8.192%	4,123,031	+0.923%
2026-06-04	1.7400	1.7900	1.7300	1.7700	+1.143%	1,421,736	-7.345%
2026-06-03	1.8000	1.8066	1.7300	1.7500	-3.315%	2,232,266	-6.286%
2026-06-02	1.8300	1.8400	1.8100	1.8100	-1.630%	2,215,996	-9.392%
2026-06-01	1.8300	1.8800	1.8300	1.8400	-1.075%	3,752,944	-10.870%
2026-05-29	1.8900	1.9000	1.8500	1.8600	-2.105%	2,507,134	-11.828%
2026-05-28	1.8000	1.9300	1.7908	1.9000	+5.556%	3,346,174	-13.684%
2026-05-27	1.7400	1.8100	1.7300	1.8000	+1.695%	3,932,705	-8.889%
2026-05-26	1.7400	1.8500	1.7361	1.7700	0.000%	3,911,066	-7.345%
2026-05-22	1.7000	1.7900	1.7000	1.7700	+4.118%	2,856,550	-7.345%
2026-05-21	1.6300	1.7100	1.6200	1.7000	+3.659%	2,922,506	-3.529%
2026-05-20	1.6900	1.7000	1.6300	1.6400	-2.381%	2,867,027	0.000%
2026-05-19	1.7300	1.7400	1.6800	1.6800	-3.448%	2,087,193	-2.381%
2026-05-18	1.6800	1.7660	1.6600	1.7400	+3.571%	3,025,494	-5.747%
2026-05-15	1.6600	1.6950	1.6500	1.6800	0.000%	1,996,975	-2.381%
2026-05-14	1.7300	1.7300	1.6700	1.6800	-2.890%	1,885,584	-2.381%
2026-05-13	1.6950	1.7450	1.6400	1.7300	+1.170%	3,624,026	-5.202%
2026-05-12	1.7700	1.7700	1.6300	1.7100	-2.841%	4,711,297	-4.094%
2026-05-11	1.8300	1.8300	1.7400	1.7600	-3.825%	4,206,024	-6.818%
2026-05-08	1.8550	1.8600	1.7300	1.8300	-9.852%	6,127,423	-10.383%
2026-05-07	2.0300	2.0650	1.9600	2.0300	-0.976%	4,715,214	-19.212%
2026-05-06	2.0300	2.0900	1.9950	2.0500	-1.914%	2,836,494	-20.000%
2026-05-05	2.0700	2.1686	2.0600	2.0900	+0.966%	3,338,400	-21.531%
2026-05-04	2.0000	2.0900	1.9600	2.0700	+1.970%	4,502,760	-20.773%
2026-05-01	1.9200	2.0300	1.9112	2.0300	+6.283%	2,681,428	-19.212%
2026-04-30	1.8800	1.9600	1.8650	1.9100	+0.526%	3,286,738	-14.136%
2026-04-29	1.8400	1.9100	1.8001	1.9000	+3.825%	3,025,529	-13.684%
2026-04-28	1.7900	1.8400	1.7680	1.8300	+2.235%	1,371,712	-10.383%
2026-04-27	1.7900	1.8650	1.7600	1.7900	-0.556%	3,024,870	-8.380%
2026-04-24	1.8350	1.8350	1.7700	1.8000	-0.552%	2,098,502	-8.889%
2026-04-23	1.8500	1.8600	1.7800	1.8100	-2.162%	1,813,512	-9.392%
2026-04-22	1.8350	1.8900	1.8250	1.8500	+1.648%	2,112,536	-11.351%
2026-04-21	1.8100	1.8850	1.8000	1.8200	+1.111%	3,372,519	-9.890%
2026-04-20	1.6800	1.8200	1.6400	1.8000	+5.882%	6,676,072	-8.889%
2026-04-17	1.7200	1.7400	1.6000	1.7000	-1.163%	8,498,619	-3.529%
2026-04-16	1.7450	1.8200	1.6800	1.7200	-14.000%	9,806,066	-4.651%
2026-04-15	1.9900	2.0300	1.9500	2.0000	0.000%	4,584,331	-18.000%
2026-04-14	2.0600	2.0700	1.9500	2.0000	-1.478%	4,043,902	-18.000%
2026-04-13	1.9200	2.0600	1.9015	2.0300	+5.181%	3,490,788	-19.212%
2026-04-10	1.9300	1.9700	1.9000	1.9300	+1.047%	2,570,810	-15.026%
2026-04-09	1.9500	1.9800	1.8900	1.9100	-2.051%	3,452,140	-14.136%
2026-04-08	2.0400	2.0600	1.8600	1.9500	-1.015%	6,105,784	-15.897%
2026-04-07	2.1550	2.1800	1.9600	1.9700	-9.217%	6,793,167	-16.751%
2026-04-06	2.2900	2.3299	2.1600	2.1700	-5.447%	4,064,562	-24.424%
2026-04-02	2.5400	2.5400	2.2900	2.2950	-4.175%	5,102,132	-28.540%
2026-04-01	2.7100	2.7300	2.3600	2.3950	-12.271%	6,858,648	-31.524%
2026-03-31	2.8000	2.9700	2.6200	2.7300	-1.622%	10,780,715	-39.927%
2026-03-30	2.5500	2.8700	2.5300	2.7750	+10.119%	10,743,535	-40.901%
2026-03-27	2.3800	2.5300	2.3600	2.5200	+5.000%	3,922,254	-34.921%
2026-03-26	2.4450	2.5400	2.3850	2.4000	-2.439%	2,877,969	-31.667%
2026-03-25	2.3900	2.4792	2.3900	2.4600	+3.361%	3,513,016	-33.333%
2026-03-24	2.3400	2.4000	2.3250	2.3800	+1.277%	2,228,330	-31.092%
2026-03-23	2.2600	2.4100	2.2600	2.3500	+3.524%	2,785,988	-30.213%
2026-03-20	2.3550	2.3950	2.2400	2.2700	-2.991%	6,154,970	-27.753%
2026-03-19	2.2850	2.3750	2.2300	2.3400	+1.739%	3,464,689	-29.915%
2026-03-18	2.3400	2.3700	2.3000	2.3000	-2.128%	2,187,150	-28.696%
2026-03-17	2.3100	2.4000	2.3000	2.3500	+1.732%	3,111,085	-30.213%
2026-03-16	2.3800	2.4050	2.2700	2.3100	-2.941%	3,700,111	-29.004%
2026-03-13	2.4500	2.4983	2.3000	2.3800	-2.058%	4,727,805	-31.092%
2026-03-12	2.3400	2.5200	2.3300	2.4300	+5.652%	7,345,476	-32.510%
2026-03-11	2.3100	2.3650	2.2720	2.3000	0.000%	3,749,685	-28.696%
2026-03-10	2.2300	2.3400	2.1600	2.3000	+2.679%	6,524,521	-28.696%
2026-03-09	2.1300	2.3900	2.0900	2.2400	+4.673%	8,168,880	-26.786%
2026-03-06	1.8750	2.2500	1.8750	2.1400	+13.228%	15,625,521	-23.364%
2026-03-05	1.9400	2.0000	1.8800	1.8900	-1.047%	5,327,112	-13.228%
2026-03-04	1.8800	1.9200	1.8500	1.9100	+2.688%	2,141,226	-14.136%
2026-03-03	1.8500	1.9250	1.8250	1.8600	-2.105%	3,102,300	-11.828%
2026-03-02	1.8000	1.9300	1.7915	1.9000	+4.396%	2,895,767	-13.684%
2026-02-27	1.8600	1.8650	1.7900	1.8200	-2.151%	2,978,956	-9.890%
2026-02-26	1.8200	1.8600	1.7900	1.8600	+1.639%	2,041,914	-11.828%
2026-02-25	1.8400	1.8700	1.8300	1.8300	0.000%	1,454,495	-10.383%
2026-02-24	1.8200	1.8800	1.8100	1.8300	+1.105%	1,101,510	-10.383%
2026-02-23	1.8500	1.8600	1.7950	1.8100	-2.688%	1,822,624	-9.392%
2026-02-20	1.8800	1.9200	1.8500	1.8600	-1.587%	1,460,617	-11.828%
2026-02-19	1.8800	1.9155	1.8600	1.8900	0.000%	1,298,819	-13.228%
2026-02-18	1.8800	1.9300	1.8600	1.8900	+1.070%	1,767,119	-13.228%
2026-02-17	1.8500	1.8800	1.8000	1.8700	+0.538%	1,693,947	-12.299%
2026-02-13	1.7700	1.8900	1.7700	1.8600	+5.682%	2,304,400	-11.828%
2026-02-12	1.8800	1.9000	1.7600	1.7600	-5.882%	2,371,530	-6.818%
2026-02-11	1.8800	1.8950	1.8200	1.8700	+0.538%	1,394,309	-12.299%
2026-02-10	1.9000	1.9100	1.8500	1.8600	-2.105%	1,548,851	-11.828%
2026-02-09	1.9000	1.9100	1.8500	1.9000	-0.524%	1,591,832	-13.684%
2026-02-06	1.7600	1.9400	1.7600	1.9100	+11.047%	2,454,344	-14.136%
2026-02-05	1.7900	1.8100	1.7200	1.7200	-6.522%	2,939,902	-4.651%
2026-02-04	1.8700	1.8850	1.7800	1.8400	-1.075%	2,764,329	-10.870%
2026-02-03	1.9200	1.9300	1.7600	1.8600	-2.618%	4,559,996	-11.828%
2026-02-02	1.9350	1.9800	1.9000	1.9100	-2.551%	3,588,827	-14.136%
2026-01-30	2.0100	2.0450	1.9200	1.9600	-3.922%	3,751,009	-16.327%
2026-01-29	2.0300	2.0600	2.0000	2.0400	+0.990%	3,360,646	-19.608%
2026-01-28	2.1100	2.1600	2.0100	2.0200	-2.885%	2,889,188	-18.812%
2026-01-27	2.0200	2.0900	2.0050	2.0800	+3.483%	2,076,528	-21.154%
2026-01-26	2.1900	2.1900	2.0100	2.0100	-8.219%	3,219,945	-18.408%
2026-01-23	2.0900	2.2400	2.0750	2.1900	+6.311%	4,645,028	-25.114%
2026-01-22	2.0150	2.1050	2.0000	2.0600	+2.488%	3,032,728	-20.388%
2026-01-21	1.9600	2.0500	1.9400	2.0100	+3.077%	2,969,599	-18.408%
2026-01-20	1.9750	2.0400	1.9500	1.9500	-2.985%	2,365,204	-15.897%
2026-01-16	2.0200	2.0400	2.0000	2.0100	-0.495%	2,433,306	-18.408%
2026-01-15	2.0400	2.0700	2.0100	2.0200	-1.942%	2,137,805	-18.812%
2026-01-14	2.0300	2.1200	2.0299	2.0600	+1.478%	2,663,730	-20.388%
2026-01-13	2.0500	2.0700	2.0000	2.0300	-0.490%	1,832,245	-19.212%
2026-01-12	1.9800	2.0700	1.9510	2.0400	+2.513%	2,226,432	-19.608%
2026-01-09	2.0000	2.0300	1.9400	1.9900	0.000%	2,651,184	-17.588%
2026-01-08	1.9900	2.0800	1.9800	1.9900	+0.505%	4,103,209	-17.588%
2026-01-07	2.0000	2.0400	1.9700	1.9800	-1.493%	2,394,774	-17.172%
2026-01-06	2.1000	2.1000	1.9940	2.0100	-4.739%	2,612,021	-18.408%
2026-01-05	2.0900	2.1300	2.0511	2.1100	+2.427%	2,889,752	-22.275%
2026-01-02	2.0300	2.0900	1.9802	2.0600	+3.000%	3,479,919	-20.388%
2025-12-31	1.9500	2.0400	1.9500	2.0000	+2.041%	3,835,624	-18.000%
2025-12-30	1.9800	2.0050	1.9600	1.9600	+0.513%	3,018,932	-16.327%
2025-12-29	2.0500	2.0890	1.9400	1.9500	-5.797%	3,034,914	-15.897%
2025-12-26	2.1500	2.1600	2.0500	2.0700	-4.167%	1,611,288	-20.773%
2025-12-24	2.1500	2.1850	2.1300	2.1600	0.000%	904,892	-24.074%
2025-12-23	2.1500	2.2400	2.1420	2.1600	-0.917%	1,754,227	-24.074%
2025-12-22	2.1950	2.2400	2.1700	2.1800	+0.926%	2,055,271	-24.771%
2025-12-19	2.1800	2.2200	2.1600	2.1600	-0.461%	4,467,178	-24.074%
2025-12-18	2.1400	2.2200	2.1300	2.1700	+3.828%	2,627,180	-24.424%
2025-12-17	2.1600	2.2400	2.0900	2.0900	-2.336%	2,211,531	-21.531%
2025-12-16	2.1700	2.2100	2.0900	2.1400	-2.727%	2,987,863	-23.364%
2025-12-15	2.3100	2.3188	2.1900	2.2000	-5.172%	2,919,200	-25.455%
2025-12-12	2.3900	2.4350	2.3100	2.3200	-2.929%	3,800,351	-29.310%
2025-12-11	2.2300	2.4000	2.1920	2.3900	+6.222%	3,279,716	-31.381%
2025-12-10	2.2200	2.2900	2.1600	2.2500	0.000%	3,494,793	-27.111%
2025-12-09	2.2000	2.2950	2.1902	2.2500	+0.897%	2,361,533	-27.111%
2025-12-08	2.3200	2.3200	2.2250	2.2300	-2.620%	2,927,051	-26.457%
2025-12-05	2.3500	2.3900	2.2900	2.2900	-3.376%	1,900,632	-28.384%
2025-12-04	2.3000	2.4200	2.2800	2.3700	+1.717%	2,458,155	-30.802%
2025-12-03	2.1800	2.3400	2.1600	2.3300	+7.870%	3,041,068	-29.614%
2025-12-02	2.1300	2.1900	2.1150	2.1600	+1.408%	1,969,740	-24.074%
2025-12-01	2.1200	2.1750	2.0800	2.1300	-0.467%	2,811,820	-23.005%
2025-11-28	2.0900	2.1500	2.0600	2.1400	+2.392%	1,282,577	-23.364%
2025-11-26	2.0700	2.1000	2.0300	2.0900	+0.481%	2,747,649	-21.531%
2025-11-25	2.0200	2.0800	1.9600	2.0800	+2.463%	2,759,206	-21.154%
2025-11-24	1.9500	2.0400	1.9000	2.0300	+4.639%	3,325,933	-19.212%
2025-11-21	1.8700	1.9600	1.8300	1.9400	+3.743%	3,483,270	-15.464%
2025-11-20	1.9800	2.0400	1.8600	1.8700	-3.608%	3,392,990	-12.299%
2025-11-19	1.9500	2.0050	1.9200	1.9400	-0.513%	3,042,239	-15.464%
2025-11-18	1.8700	1.9750	1.8300	1.9500	+2.094%	4,553,379	-15.897%
2025-11-17	1.9400	1.9888	1.8701	1.9100	-3.046%	3,779,402	-14.136%
2025-11-14	1.9200	2.0200	1.8300	1.9700	-1.500%	3,728,399	-16.751%
2025-11-13	2.0800	2.0832	1.9650	2.0000	-5.660%	3,698,407	-18.000%
2025-11-12	2.1000	2.1700	2.0500	2.1200	+1.435%	2,892,782	-22.642%
2025-11-11	2.1450	2.2500	2.0600	2.0900	-1.415%	5,899,231	-21.531%
2025-11-10	2.2700	2.2700	2.0900	2.1200	-3.196%	5,802,182	-22.642%
2025-11-07	2.0300	2.2000	1.9500	2.1900	+6.829%	4,942,731	-25.114%
2025-11-06	2.1800	2.1800	2.0300	2.0500	-5.093%	3,979,237	-20.000%
2025-11-05	2.1310	2.2000	2.1112	2.1600	+2.370%	3,616,236	-24.074%
2025-11-04	2.1700	2.2500	2.1100	2.1100	-7.048%	4,557,709	-22.275%
2025-11-03	2.3400	2.3400	2.2400	2.2700	-2.991%	3,775,417	-27.753%
2025-10-31	2.2600	2.3600	2.2600	2.3400	+3.540%	3,308,216	-29.915%
2025-10-30	2.2700	2.3200	2.2400	2.2600	-1.310%	2,909,799	-27.434%
2025-10-29	2.3300	2.3700	2.2601	2.2900	-1.717%	5,135,549	-28.384%
2025-10-28	2.3900	2.4150	2.3300	2.3300	-2.510%	3,134,025	-29.614%
2025-10-27	2.5000	2.5200	2.3600	2.3900	-3.239%	4,247,227	-31.381%
2025-10-24	2.4500	2.5400	2.4300	2.4700	+2.490%	3,895,071	-33.603%
2025-10-23	2.4300	2.5100	2.4000	2.4100	+0.837%	4,219,637	-31.950%
2025-10-22	2.4000	2.4800	2.2600	2.3900	-2.049%	8,297,863	-31.381%
2025-10-21	2.6000	2.6000	2.4000	2.4400	-6.513%	5,787,722	-32.787%
2025-10-20	2.5300	2.6300	2.4800	2.6100	+5.668%	5,123,541	-37.165%
2025-10-17	2.5800	2.6350	2.4600	2.4700	-6.439%	6,538,636	-33.603%
2025-10-16	2.6300	2.8000	2.5700	2.6400	+1.931%	10,158,907	-37.879%
2025-10-15	2.6650	2.9500	2.4300	2.5900	+1.172%	18,595,420	-36.680%
2025-10-14	2.3100	2.6100	2.2500	2.5600	+8.017%	10,477,513	-35.938%
2025-10-13	2.2000	2.4000	2.2000	2.3700	+8.219%	6,813,047	-30.802%
2025-10-10	2.2800	2.3400	2.1800	2.1900	-3.524%	7,017,052	-25.114%
2025-10-09	2.3100	2.3300	2.2000	2.2700	-0.873%	4,167,578	-27.753%
2025-10-08	2.2100	2.3100	2.2100	2.2900	+4.091%	4,676,924	-28.384%
2025-10-07	2.2700	2.2700	2.1417	2.2000	-0.901%	5,330,163	-25.455%
2025-10-06	2.1900	2.3700	2.1700	2.2200	+3.738%	9,830,541	-26.126%
2025-10-03	2.0600	2.1900	2.0500	2.1400	+5.419%	8,179,776	-23.364%
2025-10-02	2.0000	2.0500	1.9800	2.0300	+1.500%	4,037,466	-19.212%
2025-10-01	1.9500	2.0200	1.9200	2.0000	+2.041%	4,199,847	-18.000%
2025-09-30	1.9500	1.9862	1.9200	1.9600	0.000%	3,313,653	-16.327%
2025-09-29	2.0700	2.1100	1.9400	1.9600	-4.854%	5,017,231	-16.327%
2025-09-26	2.0300	2.1800	2.0283	2.0600	+2.488%	6,443,845	-20.388%
2025-09-25	2.0400	2.0589	1.9500	2.0100	-3.828%	10,656,166	-18.408%
2025-09-24	2.0600	2.1500	2.0400	2.0900	+1.456%	5,175,929	-21.531%
2025-09-23	2.0100	2.2600	2.0000	2.0600	+4.040%	11,092,176	-20.388%
2025-09-22	2.0200	2.0300	1.9000	1.9800	-1.980%	6,044,590	-17.172%
2025-09-19	2.0750	2.1154	2.0100	2.0200	-3.349%	15,044,609	-18.812%
2025-09-18	2.0900	2.1200	2.0100	2.0900	+1.951%	6,324,679	-21.531%
2025-09-17	1.9300	2.1400	1.9100	2.0500	+8.466%	13,614,147	-20.000%
2025-09-16	1.8300	1.9300	1.7200	1.8900	+4.420%	5,997,886	-13.228%
2025-09-15	1.6800	1.8500	1.6800	1.8100	+8.383%	6,369,539	-9.392%
2025-09-12	1.6700	1.7100	1.6500	1.6700	+0.602%	2,472,364	-1.796%
2025-09-11	1.6200	1.7300	1.6100	1.6600	+2.469%	4,223,004	-1.205%
2025-09-10	1.6100	1.6500	1.5900	1.6200	+0.621%	1,909,216	+1.235%
2025-09-09	1.6400	1.6500	1.6000	1.6100	-1.829%	1,737,952	+1.863%
2025-09-08	1.6600	1.7200	1.6100	1.6400	-1.796%	3,700,595	0.000%
2025-09-05	1.6400	1.6799	1.5700	1.6700	+2.454%	2,822,866	-1.796%
2025-09-04	1.6200	1.6500	1.6000	1.6300	0.000%	2,211,041	+0.613%
2025-09-03	1.7200	1.7200	1.6100	1.6300	-5.233%	4,211,956	+0.613%
2025-09-02	1.6800	1.8000	1.6700	1.7200	-0.578%	3,889,458	-4.651%
2025-08-29	1.7200	1.7500	1.6700	1.7300	0.000%	2,765,671	-5.202%
2025-08-28	1.7700	1.7850	1.7150	1.7300	-2.809%	3,079,964	-5.202%
2025-08-27	1.7600	1.8550	1.7520	1.7800	+0.565%	4,670,176	-7.865%
2025-08-26	1.7850	1.7900	1.7200	1.7700	-0.562%	3,291,291	-7.345%
2025-08-25	1.7130	1.8100	1.6900	1.7800	+2.890%	4,910,267	-7.865%
2025-08-22	1.6100	1.7500	1.6000	1.7300	+7.453%	5,843,228	-5.202%
2025-08-21	1.6050	1.6200	1.5400	1.6100	-0.617%	3,131,129	+1.863%
2025-08-20	1.5700	1.6500	1.5600	1.6200	+1.887%	4,118,954	+1.235%
2025-08-19	1.6600	1.6650	1.5600	1.5900	-5.357%	5,171,928	+3.145%
2025-08-18	1.7900	1.8093	1.6502	1.6800	-6.667%	6,522,122	-2.381%
2025-08-15	1.8600	1.8700	1.7600	1.8000	-2.174%	4,373,532	-8.889%
2025-08-14	1.9100	1.9298	1.7700	1.8400	-7.071%	8,986,772	-10.870%
2025-08-13	1.9800	2.1500	1.8700	1.9800	-0.503%	18,675,746	-17.172%
2025-08-12	1.7450	2.0200	1.6100	1.9900	+59.200%	82,299,173	-17.588%
2025-08-11	1.2100	1.2600	1.1700	1.2500	+5.932%	17,246,090	+31.200%
2025-08-08	1.1650	1.2000	1.1500	1.1800	+2.609%	2,357,172	+38.983%
2025-08-07	1.1900	1.1900	1.1200	1.1500	-1.709%	3,186,369	+42.609%
2025-08-06	1.2350	1.2400	1.1600	1.1700	-4.878%	2,687,356	+40.171%
2025-08-05	1.2600	1.2850	1.2100	1.2300	0.000%	2,153,584	+33.333%
2025-08-04	1.2350	1.2800	1.2300	1.2300	+0.820%	2,124,090	+33.333%
2025-08-01	1.2900	1.2950	1.2000	1.2200	-6.154%	3,444,882	+34.426%
2025-07-31	1.3300	1.3750	1.2900	1.3000	-2.256%	2,141,677	+26.154%
2025-07-30	1.3900	1.4000	1.3200	1.3300	-3.623%	2,404,027	+23.308%
2025-07-29	1.4700	1.4800	1.3750	1.3800	-6.122%	2,560,853	+18.841%
2025-07-28	1.4850	1.5000	1.4400	1.4700	0.000%	2,208,040	+11.565%
2025-07-25	1.5000	1.5100	1.4500	1.4700	-2.000%	1,735,576	+11.565%
2025-07-24	1.5400	1.5800	1.5000	1.5000	-3.226%	2,162,779	+9.333%
2025-07-23	1.5000	1.5500	1.4900	1.5500	+4.730%	2,783,727	+5.806%
2025-07-22	1.4800	1.5000	1.4300	1.4800	0.000%	2,571,672	+10.811%
2025-07-21	1.5700	1.6000	1.4650	1.4800	-5.128%	3,181,468	+10.811%
2025-07-18	1.5350	1.5800	1.5000	1.5600	+3.311%	2,769,295	+5.128%
2025-07-17	1.4500	1.5200	1.4500	1.5100	+3.425%	2,823,703	+8.609%
2025-07-16	1.4700	1.4800	1.3900	1.4600	+0.690%	3,139,739	+12.329%
2025-07-15	1.5400	1.5400	1.4300	1.4500	-5.229%	2,687,445	+13.103%
2025-07-14	1.4550	1.5400	1.4400	1.5300	+2.685%	2,542,994	+7.190%
2025-07-11	1.5700	1.5850	1.4800	1.4900	-5.696%	3,123,925	+10.067%
2025-07-10	1.6000	1.6100	1.5400	1.5800	-1.250%	2,930,931	+3.797%
2025-07-09	1.5700	1.6100	1.5300	1.6000	+3.226%	4,418,613	+2.500%
2025-07-08	1.4500	1.5650	1.4500	1.5500	+7.639%	4,715,225	+5.806%
2025-07-07	1.4800	1.4900	1.4150	1.4400	-4.000%	3,296,224	+13.889%
2025-07-03	1.4200	1.5000	1.4120	1.5000	+6.383%	3,900,994	+9.333%
2025-07-02	1.3300	1.4500	1.3115	1.4100	+6.015%	4,325,488	+16.312%
2025-07-01	1.3100	1.3500	1.2500	1.3300	+0.758%	3,848,626	+23.308%
2025-06-30	1.2800	1.3900	1.2500	1.3200	+3.125%	4,839,125	+24.242%
2025-06-27	1.3300	1.3450	1.2500	1.2800	-3.030%	36,062,311	+28.125%
2025-06-26	1.2600	1.3500	1.2511	1.3200	+4.762%	2,854,261	+24.242%
2025-06-25	1.3000	1.3100	1.2400	1.2600	-3.077%	2,983,310	+30.159%
2025-06-24	1.2000	1.3000	1.2000	1.3000	+9.244%	2,998,031	+26.154%
2025-06-23	1.2500	1.2700	1.1700	1.1900	-7.031%	3,470,791	+37.815%
2025-06-20	1.3600	1.3800	1.2800	1.2800	-7.246%	3,643,378	+28.125%
2025-06-18	1.3300	1.3900	1.3250	1.3800	+2.985%	2,935,443	+18.841%
2025-06-17	1.3799	1.4100	1.3300	1.3400	-2.899%	2,803,231	+22.388%
2025-06-16	1.2900	1.3900	1.2900	1.3800	+7.812%	4,092,917	+18.841%
2025-06-13	1.1900	1.3500	1.1900	1.2800	+4.065%	5,530,761	+28.125%
2025-06-12	1.2400	1.2800	1.2100	1.2300	-0.806%	3,148,597	+33.333%
2025-06-11	1.2200	1.2700	1.2200	1.2400	+1.639%	2,336,510	+32.258%
2025-06-10	1.1800	1.2700	1.1800	1.2200	+3.390%	4,230,919	+34.426%
2025-06-09	1.1600	1.1950	1.1500	1.1800	+1.724%	1,985,355	+38.983%
2025-06-06	1.1200	1.2000	1.1100	1.1600	+4.505%	3,021,345	+41.379%
2025-06-05	1.1500	1.1700	1.1000	1.1100	-2.632%	5,280,552	+47.748%
2025-06-04	1.1900	1.2200	1.1400	1.1400	-4.202%	4,028,195	+43.860%
2025-06-03	1.1700	1.2100	1.1412	1.1900	+2.586%	2,241,994	+37.815%
2025-06-02	1.2600	1.2607	1.1550	1.1600	-8.661%	4,092,576	+41.379%
2025-05-30	1.2800	1.3865	1.2500	1.2700	-3.053%	6,589,607	+29.134%
2025-05-29	1.1900	1.3900	1.1807	1.3100	+11.489%	9,247,672	+25.191%
2025-05-28	1.1550	1.1888	1.1200	1.1750	+3.070%	3,912,644	+39.574%
2025-05-27	1.1300	1.1688	1.1200	1.1400	+2.703%	2,444,676	+43.860%
2025-05-23	1.0750	1.1200	1.0650	1.1100	+2.778%	2,224,054	+47.748%
2025-05-22	1.0800	1.1200	1.0700	1.0800	-0.917%	2,547,135	+51.852%
2025-05-21	1.1200	1.1400	1.0812	1.0900	-3.540%	2,106,122	+50.459%
2025-05-20	1.1600	1.1800	1.1200	1.1300	-4.237%	2,109,547	+45.133%
2025-05-19	1.1800	1.2150	1.1510	1.1800	-3.279%	1,948,398	+38.983%
2025-05-16	1.1700	1.2300	1.1500	1.2200	+6.087%	2,860,986	+34.426%
2025-05-15	1.1200	1.1700	1.1100	1.1500	0.000%	2,468,434	+42.609%
2025-05-14	1.2300	1.2397	1.1100	1.1500	-7.258%	4,602,608	+42.609%
2025-05-13	1.2000	1.2700	1.1700	1.2400	+4.202%	4,820,576	+32.258%
2025-05-12	1.2100	1.2400	1.1650	1.1900	+2.586%	4,111,079	+37.815%
2025-05-09	1.1400	1.1700	1.1300	1.1600	+1.754%	1,669,481	+41.379%
2025-05-08	1.0900	1.1700	1.0900	1.1400	+5.556%	2,099,917	+43.860%
2025-05-07	1.0100	1.1000	1.0100	1.0800	+5.882%	2,612,404	+51.852%
2025-05-06	1.0200	1.0500	1.0100	1.0200	-0.971%	2,103,373	+60.784%
2025-05-05	1.0550	1.0550	1.0000	1.0300	-2.830%	3,076,797	+59.223%
2025-05-02	1.1050	1.1050	1.0100	1.0600	-1.852%	5,575,042	+54.717%
2025-05-01	1.1200	1.1350	1.0800	1.0800	-1.818%	1,796,009	+51.852%
2025-04-30	1.1200	1.1300	1.0600	1.1000	-2.655%	2,127,350	+49.091%
2025-04-29	1.1900	1.2200	1.1300	1.1300	-5.042%	1,971,664	+45.133%
2025-04-28	1.1900	1.2200	1.1500	1.1900	0.000%	2,554,443	+37.815%
2025-04-25	1.1900	1.2000	1.1350	1.1900	0.000%	1,793,928	+37.815%
2025-04-24	1.1600	1.1900	1.1500	1.1900	+2.586%	2,005,767	+37.815%
2025-04-23	1.2000	1.2300	1.1500	1.1600	-2.521%	3,341,262	+41.379%
2025-04-22	1.1300	1.2300	1.1201	1.1900	+6.250%	2,121,695	+37.815%
2025-04-21	1.2000	1.2000	1.0800	1.1200	-6.667%	2,208,776	+46.429%
2025-04-17	1.1800	1.2100	1.1400	1.2000	+2.564%	1,860,214	+36.667%
2025-04-16	1.1300	1.1999	1.1250	1.1700	+4.464%	1,916,718	+40.171%
2025-04-15	1.1600	1.1791	1.1100	1.1200	-3.448%	1,996,766	+46.429%
2025-04-14	1.2000	1.2000	1.1500	1.1600	+1.754%	1,572,527	+41.379%
2025-04-11	1.1100	1.1700	1.0850	1.1400	+4.587%	2,453,186	+43.860%
2025-04-10	1.1000	1.1200	1.0600	1.0900	0.000%	2,785,824	+50.459%
2025-04-09	1.0000	1.1200	0.9700	1.0900	+6.863%	4,647,780	+50.459%
2025-04-08	1.0900	1.1000	0.9702	1.0200	-2.857%	3,451,608	+60.784%
2025-04-07	0.9568	1.1200	0.9500	1.0500	+1.942%	2,764,375	+56.190%
2025-04-04	1.0000	1.0300	0.9212	1.0300	-1.905%	4,956,249	+59.223%
2025-04-03	1.0700	1.0854	1.0400	1.0500	-7.080%	2,914,506	+56.190%
2025-04-02	1.1000	1.1700	1.1000	1.1300	-0.877%	2,504,289	+45.133%
2025-04-01	1.1600	1.1800	1.1100	1.1400	-1.724%	2,901,214	+43.860%
2025-03-31	1.1300	1.1600	1.0900	1.1600	+2.203%	3,113,641	+41.379%
2025-03-28	1.2500	1.2700	1.1300	1.1350	-9.921%	4,469,296	+44.493%
2025-03-27	1.2499	1.2800	1.2100	1.2600	+2.439%	3,758,506	+30.159%
2025-03-26	1.2500	1.2800	1.2100	1.2300	-1.600%	2,482,050	+33.333%
2025-03-25	1.3000	1.3200	1.2500	1.2500	-3.846%	2,899,198	+31.200%
2025-03-24	1.3200	1.3400	1.2750	1.3000	-0.763%	1,864,364	+26.154%
2025-03-21	1.3100	1.3200	1.2500	1.3100	-0.758%	3,801,664	+25.191%
2025-03-20	1.3500	1.3598	1.2800	1.3200	-2.222%	3,242,292	+24.242%
2025-03-19	1.3650	1.4000	1.3200	1.3500	-0.735%	1,750,089	+21.481%
2025-03-18	1.4850	1.4850	1.3500	1.3600	-4.225%	3,204,834	+20.588%
2025-03-17	1.2600	1.4600	1.2500	1.4200	+14.516%	4,821,372	+15.493%
2025-03-14	1.2100	1.2700	1.2100	1.2400	+4.202%	1,935,621	+32.258%
2025-03-13	1.2500	1.2700	1.1900	1.1900	-2.459%	2,474,927	+37.815%
2025-03-12	1.2500	1.2800	1.2100	1.2200	+0.826%	2,176,308	+34.426%
2025-03-11	1.2200	1.2700	1.1700	1.2100	0.000%	3,325,852	+35.537%
2025-03-10	1.2700	1.3000	1.1800	1.2100	-6.923%	3,763,808	+35.537%
2025-03-07	1.2500	1.3200	1.1500	1.3000	+4.000%	5,102,869	+26.154%
2025-03-06	1.2900	1.3800	1.2400	1.2500	-5.303%	5,197,156	+31.200%
2025-03-05	1.3100	1.3300	1.2600	1.3200	+1.538%	2,164,950	+24.242%
2025-03-04	1.2600	1.3480	1.2200	1.3000	+1.563%	3,896,760	+26.154%
2025-03-03	1.4300	1.4300	1.2700	1.2800	-9.220%	3,509,678	+28.125%
2025-02-28	1.3700	1.4300	1.3300	1.4100	+1.439%	4,706,461	+16.312%
2025-02-27	1.5000	1.5000	1.3800	1.3900	-4.795%	2,311,275	+17.986%
2025-02-26	1.4200	1.5199	1.3850	1.4600	+3.546%	3,787,760	+12.329%
2025-02-25	1.3950	1.4600	1.3200	1.4100	0.000%	6,146,764	+16.312%
2025-02-24	1.5500	1.5500	1.4100	1.4100	-7.237%	5,261,544	+16.312%
2025-02-21	1.6100	1.6299	1.5000	1.5200	-6.173%	5,019,289	+7.895%
2025-02-20	1.6500	1.6600	1.5350	1.6200	-2.994%	4,983,845	+1.235%

document.getElementById("qmXn8D").onerror = function(){this.style.display='none';}; .dark-mode .bSbLbg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bSbLbg{ color: #333333; background-color: white; border: 2px solid #333333; }GEVOGevo, Inc.stock NASDAQ

GEVO
Gevo, Inc.
stock NASDAQ