Gevo, Inc. - Common Stock (NQ: GEVO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	1.220	1.270	1.170	1.210	3,317,034	+0.00(+0.00%)
Mar 10, 2025	1.270	1.300	1.180	1.210	3,762,011	-0.09(-6.92%)
Mar 07, 2025	1.250	1.320	1.150	1.300	5,103,120	+0.05(+4.00%)
Mar 06, 2025	1.290	1.380	1.240	1.250	5,189,826	-0.07(-5.30%)
Mar 05, 2025	1.310	1.330	1.260	1.320	2,191,244	+0.02(+1.54%)
Mar 04, 2025	1.260	1.348	1.220	1.300	3,888,270	+0.02(+1.56%)
Mar 03, 2025	1.430	1.430	1.270	1.280	3,501,914	-0.13(-9.22%)
Feb 28, 2025	1.370	1.430	1.330	1.410	4,706,949	+0.02(+1.44%)
Feb 27, 2025	1.500	1.500	1.380	1.390	2,309,771	-0.07(-4.79%)
Feb 26, 2025	1.420	1.520	1.385	1.460	3,910,234	+0.05(+3.55%)
Feb 25, 2025	1.390	1.460	1.320	1.410	6,139,005	+0.00(+0.00%)
Feb 24, 2025	1.550	1.550	1.410	1.410	5,240,021	-0.11(-7.24%)
Feb 21, 2025	1.610	1.630	1.500	1.520	5,039,304	-0.10(-6.17%)
Feb 20, 2025	1.650	1.660	1.535	1.620	4,982,665	-0.05(-2.99%)
Feb 19, 2025	1.720	1.740	1.640	1.670	5,304,665	-0.06(-3.47%)
Feb 18, 2025	1.760	1.790	1.720	1.730	3,399,817	-0.01(-0.57%)
Feb 14, 2025	1.820	1.845	1.723	1.740	3,580,627	-0.07(-3.87%)
Feb 13, 2025	1.830	1.840	1.780	1.810	3,965,624	+0.00(+0.00%)
Feb 12, 2025	1.730	1.880	1.704	1.810	8,654,189	+0.06(+3.43%)
Feb 11, 2025	1.750	1.820	1.730	1.750	5,114,736	-0.02(-1.13%)
Feb 10, 2025	1.940	1.960	1.740	1.770	7,476,515	-0.10(-5.35%)
Feb 07, 2025	1.950	1.980	1.840	1.870	5,002,822	-0.06(-3.11%)
Feb 06, 2025	1.860	2.005	1.840	1.930	6,247,250	+0.11(+6.04%)
Feb 05, 2025	1.890	1.910	1.795	1.820	4,617,168	-0.04(-2.15%)
Feb 04, 2025	1.790	1.910	1.730	1.860	6,730,856	+0.11(+6.29%)
Feb 03, 2025	1.670	1.755	1.620	1.750	3,797,273	-0.01(-0.57%)
Jan 31, 2025	1.770	1.880	1.760	1.760	3,878,837	-0.01(-0.56%)
Jan 30, 2025	1.820	1.840	1.763	1.770	3,022,527	-0.01(-0.56%)
Jan 29, 2025	1.750	1.810	1.692	1.780	3,839,584	+0.03(+1.71%)
Jan 28, 2025	1.790	1.837	1.700	1.750	4,604,445	-0.05(-2.78%)
Jan 27, 2025	1.790	1.830	1.730	1.800	4,292,823	-0.05(-2.96%)
Jan 24, 2025	1.780	1.990	1.770	1.855	6,581,372	+0.07(+4.21%)
Jan 23, 2025	1.930	1.930	1.730	1.780	6,365,418	-0.15(-7.77%)
Jan 22, 2025	1.900	1.940	1.870	1.930	5,779,305	-0.02(-1.03%)
Jan 21, 2025	2.170	2.170	1.830	1.950	11,096,269	-0.25(-11.36%)
Jan 17, 2025	2.230	2.320	2.140	2.200	5,255,060	+0.00(+0.00%)
Jan 16, 2025	2.180	2.225	2.060	2.200	6,353,977	-0.01(-0.45%)
Jan 15, 2025	2.140	2.230	2.120	2.210	5,539,547	+0.12(+5.74%)
Jan 14, 2025	2.170	2.260	2.070	2.090	5,577,791	-0.06(-2.79%)
Jan 13, 2025	2.220	2.235	2.050	2.150	7,596,813	-0.11(-4.87%)
Jan 10, 2025	2.320	2.430	2.225	2.260	7,868,021	-0.07(-3.00%)
Jan 08, 2025	2.380	2.430	2.240	2.330	7,093,378	-0.10(-4.12%)
Jan 07, 2025	2.640	2.700	2.370	2.430	12,547,611	-0.28(-10.33%)
Jan 06, 2025	2.970	2.983	2.625	2.710	22,910,992	-0.14(-4.91%)
Jan 03, 2025	2.490	2.850	2.394	2.850	25,563,888	+0.53(+22.84%)