GEVO
GEVO (GEVO)
NASDAQ
$1.31-$0.005 (-0.38%)
Price as of Oct 02, 2026 7:57 PM EDT
  • $323.9M
    Market Cap
  • -38.79%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    -23.39%
    Low Price$1.31
    High Price$1.65
  • 3 Months
    -7.09%
    Low Price$1.31
    High Price$1.83
  • 1 Year
    -38.79%
    Low Price$1.31
    High Price$2.78
Date
Open
High
Low
Close
Change (%)
Volume
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
06/25/2026
1.41
1.43
1.38
1.40
-2.10%
2,592,839
06/24/2026
1.40
1.45
1.37
1.43
+2.14%
2,990,101
06/23/2026
1.41
1.45
1.39
1.40
-1.41%
2,365,377
06/22/2026
1.54
1.55
1.42
1.42
-7.79%
3,031,802
06/18/2026
1.52
1.57
1.47
1.54
+3.36%
9,796,930
06/17/2026
1.43
1.54
1.43
1.49
+2.76%
2,948,862
06/16/2026
1.42
1.50
1.42
1.45
+1.40%
3,353,649
06/15/2026
1.40
1.50
1.40
1.43
+2.14%
3,055,956
06/12/2026
1.49
1.49
1.37
1.40
-4.76%
3,418,531
06/11/2026
1.49
1.52
1.47
1.47
-1.34%
2,517,621
06/10/2026
1.50
1.54
1.48
1.49
-0.67%
2,748,679
06/09/2026
1.58
1.60
1.48
1.50
-5.06%
3,362,494
06/08/2026
1.66
1.67
1.56
1.58
-2.77%
2,892,887
06/05/2026
1.75
1.75
1.59
1.63
-8.19%
4,123,031
06/04/2026
1.74
1.79
1.73
1.77
+1.14%
1,421,735
06/03/2026
1.80
1.81
1.73
1.75
-3.31%
2,231,716
06/02/2026
1.83
1.84
1.81
1.81
-1.63%
2,215,996
06/01/2026
1.83
1.88
1.83
1.84
-1.08%
3,752,943
05/29/2026
1.89
1.90
1.85
1.86
-2.11%
2,507,133
05/28/2026
1.80
1.93
1.79
1.90
+5.56%
3,346,174
05/27/2026
1.74
1.81
1.73
1.80
+1.69%
3,932,705
05/26/2026
1.74
1.85
1.74
1.77
0.00%
3,911,066
05/22/2026
1.70
1.79
1.70
1.77
+4.12%
2,856,550
05/21/2026
1.63
1.71
1.62
1.70
+3.66%
2,922,506
05/20/2026
1.69
1.70
1.63
1.64
-2.38%
2,867,027
05/19/2026
1.73
1.74
1.68
1.68
-3.45%
2,087,193
05/18/2026
1.68
1.77
1.66
1.74
+3.57%
3,025,493
05/15/2026
1.66
1.70
1.65
1.68
0.00%
1,996,974
05/14/2026
1.73
1.73
1.67
1.68
-2.89%
1,885,584
05/13/2026
1.70
1.75
1.64
1.73
+1.17%
3,624,026