GEVO
GEVO (GEVO)
NASDAQ
$1.42+$0.02 (+1.07%)
Price as of Jun 23, 2026 7:41 PM EDT
  • $345.6M
    Market Cap
  • 19.33%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    -19.77%
    Low Price$1.40
    High Price$1.90
  • 3 Months
    -37.44%
    Low Price$1.40
    High Price$2.78
  • 1 Year
    +19.33%
    Low Price$1.15
    High Price$2.78
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
1.77
1.77
1.63
1.71
-2.84%
4,711,297
05/11/2026
1.83
1.83
1.74
1.76
-3.83%
4,206,024
05/08/2026
1.86
1.86
1.73
1.83
-9.85%
6,127,423
05/07/2026
2.03
2.07
1.96
2.03
-0.98%
4,715,213
05/07/2026
-$0.05 Earnings
05/06/2026
2.03
2.09
2.00
2.05
-1.91%
2,836,494
05/05/2026
2.07
2.17
2.06
2.09
+0.97%
3,338,400
05/04/2026
2.00
2.09
1.96
2.07
+1.97%
4,502,760
05/01/2026
1.92
2.03
1.91
2.03
+6.28%
2,681,428
04/30/2026
1.88
1.96
1.87
1.91
+0.53%
3,286,737
04/29/2026
1.84
1.91
1.80
1.90
+3.83%
3,025,528
04/28/2026
1.79
1.84
1.77
1.83
+2.23%
1,371,712
04/27/2026
1.79
1.87
1.76
1.79
-0.56%
3,024,870
04/24/2026
1.84
1.84
1.77
1.80
-0.55%
2,098,501
04/23/2026
1.85
1.86
1.78
1.81
-2.16%
1,813,511
04/22/2026
1.84
1.89
1.83
1.85
+1.65%
2,112,536
04/21/2026
1.81
1.89
1.80
1.82
+1.11%
3,372,518
04/20/2026
1.68
1.82
1.64
1.80
+5.88%
6,676,072
04/17/2026
1.72
1.74
1.60
1.70
-1.16%
8,498,619
04/16/2026
1.75
1.82
1.68
1.72
-14.00%
9,806,065
04/15/2026
1.99
2.03
1.95
2.00
0.00%
4,584,331
04/14/2026
2.06
2.07
1.95
2.00
-1.48%
4,043,902
04/13/2026
1.92
2.06
1.90
2.03
+5.18%
3,490,788
04/10/2026
1.93
1.97
1.90
1.93
+1.05%
2,570,810
04/09/2026
1.95
1.98
1.89
1.91
-2.05%
3,452,139
04/08/2026
2.04
2.06
1.86
1.95
-1.02%
6,105,784
04/07/2026
2.16
2.18
1.96
1.97
-9.22%
6,793,167
04/06/2026
2.29
2.33
2.16
2.17
-5.45%
4,064,561
04/02/2026
2.54
2.54
2.29
2.30
-4.18%
5,102,132
04/01/2026
2.71
2.73
2.36
2.40
-12.27%
6,858,647
03/31/2026
2.80
2.97
2.62
2.73
-1.62%
10,780,715
03/30/2026
2.55
2.87
2.53
2.78
+10.12%
10,743,534
03/27/2026
2.38
2.53
2.36
2.52
+5.00%
3,922,254
03/26/2026
2.45
2.54
2.39
2.40
-2.44%
2,877,969
03/25/2026
2.39
2.48
2.39
2.46
+3.36%
3,513,015
03/24/2026
2.34
2.40
2.33
2.38
+1.28%
2,228,330
03/23/2026
2.26
2.41
2.26
2.35
+3.52%
2,785,988
03/20/2026
2.36
2.40
2.24
2.27
-2.99%
6,154,970
03/19/2026
2.29
2.38
2.23
2.34
+1.74%
3,464,689
03/18/2026
2.34
2.37
2.30
2.30
-2.13%
2,187,149
03/17/2026
2.31
2.40
2.30
2.35
+1.73%
3,111,085
03/16/2026
2.38
2.41
2.27
2.31
-2.94%
3,700,111
03/13/2026
2.45
2.50
2.30
2.38
-2.06%
4,727,805
03/12/2026
2.34
2.52
2.33
2.43
+5.65%
7,345,476
03/11/2026
2.31
2.37
2.27
2.30
0.00%
3,749,684
03/10/2026
2.23
2.34
2.16
2.30
+2.68%
6,524,521
03/09/2026
2.13
2.39
2.09
2.24
+4.67%
8,168,880
03/06/2026
1.88
2.25
1.88
2.14
+13.23%
15,625,521
03/05/2026
1.94
2.00
1.88
1.89
-1.05%
5,327,111
03/05/2026
-$0.02 Earnings
03/04/2026
1.88
1.92
1.85
1.91
+2.69%
2,141,226
03/03/2026
1.85
1.93
1.83
1.86
-2.11%
3,102,299
03/02/2026
1.80
1.93
1.79
1.90
+4.40%
2,895,766
02/27/2026
1.86
1.87
1.79
1.82
-2.15%
2,979,056
02/26/2026
1.82
1.86
1.79
1.86
+1.64%
2,041,914
02/25/2026
1.84
1.87
1.83
1.83
0.00%
1,454,556
02/24/2026
1.82
1.88
1.81
1.83
+1.10%
1,101,509
02/23/2026
1.85
1.86
1.80
1.81
-2.69%
1,822,624
02/20/2026
1.88
1.92
1.85
1.86
-1.59%
1,460,617
02/19/2026
1.88
1.92
1.86
1.89
0.00%
1,298,819
02/18/2026
1.88
1.93
1.86
1.89
+1.07%
1,767,119
02/17/2026
1.85
1.88
1.80
1.87
+0.54%
1,693,947
02/13/2026
1.77
1.89
1.77
1.86
+5.68%
2,370,552
02/12/2026
1.88
1.90
1.76
1.76
-5.88%
2,371,530
02/11/2026
1.88
1.90
1.82
1.87
+0.54%
1,394,309
02/10/2026
1.90
1.91
1.85
1.86
-2.11%
1,548,856
02/09/2026
1.90
1.91
1.85
1.90
-0.52%
1,591,832
02/06/2026
1.76
1.94
1.76
1.91
+11.05%
2,454,344
02/05/2026
1.79
1.81
1.72
1.72
-6.52%
2,939,902
02/04/2026
1.87
1.89
1.78
1.84
-1.08%
2,764,329
02/03/2026
1.92
1.93
1.76
1.86
-2.62%
4,559,996
02/02/2026
1.94
1.98
1.90
1.91
-2.55%
3,588,827