Vertex Energy, Inc. - VTNR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 04, 2024	0.04	0.05	0.05	0.05	0.04	463,308
November 01, 2024	0.05	0.05	0.05	0.05	0.04	377,796
October 31, 2024	0.05	0.05	0.05	0.05	0.04	421,974
October 30, 2024	0.05	0.05	0.05	0.05	0.04	1.09M
October 29, 2024	0.05	0.05	0.05	0.06	0.05	224,125
October 28, 2024	0.05	0.05	0.05	0.05	0.05	337,939
October 25, 2024	0.05	0.05	0.05	0.05	0.05	839,668
October 24, 2024	0.05	0.05	0.05	0.06	0.05	908,665
October 23, 2024	0.05	0.06	0.06	0.06	0.05	518,500
October 22, 2024	0.06	0.06	0.06	0.06	0.05	433,468
October 21, 2024	0.05	0.06	0.06	0.06	0.05	539,018
October 18, 2024	0.06	0.06	0.06	0.07	0.05	1.13M
October 17, 2024	0.06	0.06	0.06	0.06	0.05	1.02M
October 16, 2024	0.06	0.06	0.06	0.06	0.05	1.45M
October 15, 2024	0.05	0.06	0.06	0.07	0.04	1.49M
October 14, 2024	0.06	0.07	0.07	0.07	0.05	1.93M
October 11, 2024	0.04	0.06	0.06	0.06	0.04	4.26M
October 10, 2024	0.03	0.04	0.04	0.04	0.03	1.58M
October 09, 2024	0.04	0.03	0.03	0.04	0.03	4.7M
October 08, 2024	0.03	0.04	0.04	0.05	0.03	4.99M
October 07, 2024	0.08	0.05	0.05	0.09	0.05	21.17M
October 04, 2024	0.11	0.11	0.11	0.12	0.1	7.87M
October 03, 2024	0.12	0.12	0.12	0.12	0.11	8.5M
October 02, 2024	0.13	0.12	0.12	0.13	0.12	9.93M
October 01, 2024	0.11	0.13	0.13	0.14	0.11	20.04M
September 30, 2024	0.12	0.12	0.12	0.13	0.1	8.87M
September 27, 2024	0.13	0.12	0.12	0.13	0.11	20.37M
September 26, 2024	0.15	0.13	0.13	0.15	0.13	17.82M
September 25, 2024	0.14	0.15	0.15	0.17	0.11	49.72M
September 24, 2024	0.36	0.36	0.36	0.38	0.35	2.44M
September 23, 2024	0.38	0.35	0.35	0.39	0.35	1.3M
September 20, 2024	0.37	0.38	0.38	0.39	0.36	1.15M
September 19, 2024	0.42	0.38	0.38	0.42	0.38	1.4M
September 18, 2024	0.41	0.4	0.4	0.43	0.4	899,931
September 17, 2024	0.44	0.42	0.42	0.49	0.41	2.27M
September 16, 2024	0.38	0.42	0.42	0.45	0.36	2.41M
September 13, 2024	0.35	0.4	0.4	0.4	0.35	1.5M
September 12, 2024	0.34	0.35	0.35	0.35	0.32	897,537
September 11, 2024	0.33	0.33	0.33	0.33	0.31	879,036
September 10, 2024	0.34	0.32	0.32	0.35	0.3	1.43M
September 09, 2024	0.34	0.33	0.33	0.36	0.33	1.16M
September 06, 2024	0.34	0.34	0.34	0.35	0.33	1.75M
September 05, 2024	0.37	0.34	0.34	0.38	0.33	1.92M
September 04, 2024	0.39	0.37	0.37	0.4	0.36	1.55M
September 03, 2024	0.42	0.39	0.39	0.42	0.39	939,705
August 30, 2024	0.43	0.41	0.41	0.43	0.4	877,324
August 29, 2024	0.41	0.41	0.41	0.43	0.39	1.82M
August 28, 2024	0.43	0.4	0.4	0.44	0.4	1.55M
August 27, 2024	0.46	0.43	0.43	0.47	0.42	1.79M
August 26, 2024	0.47	0.46	0.46	0.49	0.46	1.19M
August 23, 2024	0.43	0.46	0.46	0.47	0.43	1.26M
August 22, 2024	0.43	0.43	0.43	0.44	0.41	1.65M
August 21, 2024	0.43	0.43	0.43	0.44	0.42	1.29M
August 20, 2024	0.49	0.42	0.42	0.5	0.41	2.22M
August 19, 2024	0.44	0.49	0.49	0.49	0.44	1.6M
August 16, 2024	0.43	0.44	0.44	0.45	0.43	939,403
August 15, 2024	0.4	0.43	0.43	0.44	0.4	2.44M
August 14, 2024	0.45	0.4	0.4	0.46	0.39	3.28M
August 13, 2024	0.42	0.45	0.45	0.45	0.39	3.29M
August 12, 2024	0.42	0.41	0.41	0.44	0.39	2.85M

Vertex Energy, Inc. (VTNR) NASDAQ