GEVO
GEVO (GEVO)
NASDAQ
$1.85-$0.01 (-0.59%)
Price as of Nov 13, 2026 12:44 PM EST
  • $459.9M
    Market Cap
  • -7.00%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    +45.31%
    Low Price$1.11
    High Price$1.86
  • 3 Months
    +17.72%
    Low Price$1.11
    High Price$1.86
  • 1 Year
    -7.00%
    Low Price$1.11
    High Price$2.78
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
1.81
1.97
1.75
1.86
+2.20%
12,177,930
11/11/2026
1.75
2.08
1.71
1.82
+30.94%
30,631,526
11/10/2026
1.44
1.46
1.39
1.39
-5.44%
7,222,703
11/10/2026
$0.12 Earnings
11/09/2026
1.38
1.48
1.35
1.47
+5.76%
2,970,136
11/06/2026
1.24
1.40
1.23
1.39
+13.93%
2,946,810
11/05/2026
1.28
1.31
1.19
1.22
-4.69%
3,311,660
11/04/2026
1.20
1.32
1.20
1.28
+7.56%
2,716,462
11/03/2026
1.19
1.21
1.17
1.19
+1.71%
1,855,793
11/02/2026
1.25
1.28
1.16
1.17
-6.40%
2,430,980
10/30/2026
1.20
1.26
1.19
1.25
+3.31%
2,969,348
10/29/2026
1.22
1.25
1.20
1.21
-0.82%
1,863,235
10/28/2026
1.17
1.23
1.15
1.22
+4.27%
1,751,219
10/27/2026
1.15
1.18
1.12
1.17
+2.63%
2,610,473
10/26/2026
1.17
1.17
1.11
1.14
-1.72%
1,350,180
10/23/2026
1.13
1.16
1.12
1.16
+1.75%
1,618,422
10/22/2026
1.10
1.17
1.09
1.14
+2.70%
2,412,685
10/21/2026
1.15
1.16
1.11
1.11
-1.77%
1,454,724
10/20/2026
1.13
1.15
1.12
1.13
0.00%
1,636,119
10/19/2026
1.17
1.20
1.13
1.13
-3.42%
2,314,149
10/16/2026
1.17
1.21
1.16
1.17
0.00%
12,949,627
10/15/2026
1.18
1.20
1.15
1.17
0.00%
3,567,349
10/14/2026
1.29
1.30
1.17
1.17
-9.30%
4,876,299
10/13/2026
1.27
1.30
1.24
1.29
+0.78%
2,364,945
10/12/2026
1.31
1.33
1.28
1.28
-3.03%
2,802,654
10/09/2026
1.35
1.37
1.32
1.32
-2.22%
1,928,696
10/08/2026
1.30
1.39
1.29
1.35
+3.85%
4,166,921
10/07/2026
1.27
1.32
1.25
1.30
+1.56%
1,992,341
10/06/2026
1.29
1.31
1.27
1.28
-0.78%
2,314,543
10/05/2026
1.30
1.32
1.27
1.29
-1.53%
2,465,552
10/02/2026
1.34
1.35
1.30
1.31
-0.38%
1,758,521
10/01/2026
1.32
1.35
1.31
1.32
0.00%
2,030,716
09/30/2026
1.34
1.35
1.31
1.32
-1.13%
2,736,321
09/29/2026
1.35
1.37
1.32
1.33
-0.75%
3,746,630
09/28/2026
1.42
1.42
1.33
1.34
-4.29%
2,876,940
09/25/2026
1.41
1.43
1.38
1.40
0.00%
2,401,428
09/24/2026
1.46
1.47
1.39
1.40
-3.45%
3,105,039
09/23/2026
1.54
1.56
1.45
1.45
-7.05%
3,382,241
09/22/2026
1.53
1.58
1.53
1.56
+1.30%
2,082,951
09/21/2026
1.54
1.59
1.52
1.54
-1.91%
3,352,475
09/18/2026
1.59
1.60
1.55
1.57
-1.26%
11,947,176
09/17/2026
1.53
1.61
1.51
1.59
+4.61%
2,368,405
09/16/2026
1.56
1.57
1.50
1.52
-3.18%
3,120,901
09/15/2026
1.57
1.62
1.56
1.57
-1.26%
1,910,504
09/14/2026
1.57
1.61
1.56
1.59
+1.27%
1,988,466
09/11/2026
1.58
1.59
1.55
1.57
-0.63%
1,931,098
09/10/2026
1.56
1.62
1.54
1.58
+0.64%
2,461,254
09/09/2026
1.65
1.69
1.57
1.57
-4.85%
2,224,391
09/08/2026
1.63
1.68
1.59
1.65
+0.61%
1,998,630
09/04/2026
1.62
1.66
1.60
1.64
0.00%
1,385,143
09/03/2026
1.71
1.74
1.63
1.64
-4.09%
1,861,357
09/02/2026
1.63
1.72
1.62
1.71
+4.27%
2,255,380
09/01/2026
1.64
1.65
1.58
1.64
-1.20%
2,380,922
08/31/2026
1.67
1.69
1.63
1.66
-0.60%
1,927,628
08/28/2026
1.69
1.72
1.65
1.67
-0.60%
1,656,628
08/27/2026
1.64
1.69
1.64
1.68
+1.82%
1,958,274
08/26/2026
1.66
1.76
1.62
1.65
-2.37%
3,035,197
08/25/2026
1.59
1.72
1.56
1.69
+10.46%
3,798,998
08/24/2026
1.54
1.55
1.50
1.53
-0.65%
1,747,502
08/21/2026
1.53
1.58
1.52
1.54
+1.99%
1,711,014
08/20/2026
1.54
1.56
1.48
1.51
-1.95%
1,930,592
08/19/2026
1.54
1.56
1.52
1.54
+0.65%
2,010,715
08/18/2026
1.57
1.59
1.53
1.53
-4.37%
2,099,960
08/17/2026
1.68
1.69
1.60
1.60
-5.33%
1,619,390
08/14/2026
1.63
1.70
1.63
1.69
+4.32%
3,481,569
08/13/2026
1.59
1.64
1.59
1.62
+2.53%
3,136,116
08/12/2026
1.64
1.65
1.56
1.58
-3.07%
1,883,241
08/11/2026
1.58
1.67
1.58
1.63
+3.82%
2,605,779
08/10/2026
1.55
1.60
1.55
1.57
0.00%
4,188,233
08/07/2026
1.62
1.64
1.48
1.57
+9.03%
5,099,664
08/06/2026
1.55
1.59
1.40
1.44
-5.88%
6,836,039
08/06/2026
-$0.01 Earnings
08/05/2026
1.56
1.60
1.52
1.53
-1.29%
3,136,011
08/04/2026
1.47
1.59
1.46
1.55
+6.16%
3,354,297
08/03/2026
1.48
1.51
1.45
1.46
-1.35%
2,365,995
07/31/2026
1.52
1.54
1.47
1.48
-3.27%
2,051,970
07/30/2026
1.44
1.54
1.43
1.53
+5.52%
3,361,454
07/29/2026
1.49
1.51
1.42
1.45
-2.68%
2,362,528
07/28/2026
1.55
1.55
1.46
1.49
-4.79%
3,112,799
07/27/2026
1.64
1.66
1.53
1.57
-3.69%
2,568,009
07/24/2026
1.80
1.83
1.61
1.63
-11.20%
4,171,538
07/23/2026
1.75
1.86
1.72
1.83
+4.57%
4,980,312
07/22/2026
1.72
1.76
1.69
1.75
+1.16%
3,114,486
07/21/2026
1.73
1.77
1.69
1.73
+0.58%
4,829,942
07/20/2026
1.64
1.76
1.63
1.72
+5.52%
7,711,562
07/17/2026
1.58
1.68
1.56
1.63
+2.52%
3,229,131
07/16/2026
1.62
1.75
1.57
1.59
0.00%
6,266,833
07/15/2026
1.57
1.62
1.51
1.59
+11.19%
6,397,934
07/14/2026
1.49
1.53
1.43
1.43
-4.03%
2,205,490
07/13/2026
1.46
1.55
1.46
1.49
+2.76%
3,856,665
07/10/2026
1.45
1.47
1.42
1.45
-0.68%
1,329,017
07/09/2026
1.48
1.49
1.44
1.46
-1.35%
2,097,804
07/08/2026
1.43
1.50
1.43
1.48
+1.37%
2,362,007
07/07/2026
1.41
1.47
1.40
1.46
+2.10%
2,511,248
07/06/2026
1.40
1.47
1.40
1.43
+1.42%
2,085,125
07/02/2026
1.45
1.51
1.38
1.41
-2.76%
2,067,573
07/01/2026
1.49
1.51
1.44
1.45
-3.33%
1,840,818
06/30/2026
1.48
1.51
1.42
1.50
+2.04%
4,260,677
06/29/2026
1.40
1.52
1.37
1.47
+5.00%
6,531,387
06/26/2026
1.41
1.49
1.39
1.40
0.00%
7,560,001