Vertex Energy, Inc - Price History
Monthly price history for VTNR (Vertex Energy, Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $1.27 | $1.27 |
| March 2024 | $1.40 | $1.40 |
| February 2024 | $1.35 | $1.35 |
| January 2024 | $1.46 | $1.46 |
| December 2023 | $3.39 | $3.39 |
| November 2023 | $3.38 | $3.38 |
| October 2023 | $4.31 | $4.31 |
| September 2023 | $4.45 | $4.45 |
| August 2023 | $4.24 | $4.24 |
| July 2023 | $5.27 | $5.27 |
| June 2023 | $6.25 | $6.25 |
| May 2023 | $6.47 | $6.47 |
| April 2023 | $7.90 | $7.90 |
| March 2023 | $9.88 | $9.88 |
| February 2023 | $9.47 | $9.47 |
| January 2023 | $7.28 | $7.28 |
| December 2022 | $6.20 | $6.20 |
| November 2022 | $8.29 | $8.29 |
| October 2022 | $8.53 | $8.53 |
| September 2022 | $6.23 | $6.23 |
| August 2022 | $8.50 | $8.50 |
| July 2022 | $13.58 | $13.58 |
| June 2022 | $10.52 | $10.52 |
| May 2022 | $13.99 | $13.99 |
| April 2022 | $9.51 | $9.51 |
| March 2022 | $9.94 | $9.94 |
| February 2022 | $6.65 | $6.65 |
| January 2022 | $4.13 | $4.13 |
| December 2021 | $4.53 | $4.53 |
| November 2021 | $4.92 | $4.92 |
| October 2021 | $4.89 | $4.89 |
| September 2021 | $5.24 | $5.24 |
| August 2021 | $7.54 | $7.54 |
| July 2021 | $8.61 | $8.61 |
| June 2021 | $13.23 | $13.23 |
| May 2021 | $7.81 | $7.81 |
| April 2021 | $1.36 | $1.36 |
| March 2021 | $1.41 | $1.41 |
| February 2021 | $1.54 | $1.54 |
| January 2021 | $1.65 | $1.65 |
| December 2020 | $0.71 | $0.71 |
| November 2020 | $0.75 | $0.75 |
| October 2020 | $0.41 | $0.41 |
| September 2020 | $0.50 | $0.50 |
| August 2020 | $0.57 | $0.57 |
| July 2020 | $0.55 | $0.55 |
| June 2020 | $0.71 | $0.71 |
| May 2020 | $0.66 | $0.66 |
| April 2020 | $0.58 | $0.58 |
| March 2020 | $0.60 | $0.60 |
| February 2020 | $1.07 | $1.07 |
| January 2020 | $1.54 | $1.54 |
| December 2019 | $1.54 | $1.54 |
| November 2019 | $1.63 | $1.63 |
| October 2019 | $1.01 | $1.01 |
| September 2019 | $1.14 | $1.14 |
| August 2019 | $1.31 | $1.31 |
| July 2019 | $1.40 | $1.40 |
| June 2019 | $1.51 | $1.51 |
| May 2019 | $1.30 | $1.30 |
| April 2019 | $1.62 | $1.62 |
| March 2019 | $1.62 | $1.62 |
| February 2019 | $1.28 | $1.28 |
| January 2019 | $1.19 | $1.19 |
| December 2018 | $1.02 | $1.02 |
| November 2018 | $1.37 | $1.37 |
| October 2018 | $1.50 | $1.50 |
| September 2018 | $1.71 | $1.71 |
| August 2018 | $1.28 | $1.28 |
| July 2018 | $0.97 | $0.97 |
| June 2018 | $1.06 | $1.06 |
| May 2018 | $1.01 | $1.01 |
| April 2018 | $1.18 | $1.18 |
| March 2018 | $1.12 | $1.12 |
| February 2018 | $0.91 | $0.91 |
| January 2018 | $1.02 | $1.02 |
| December 2017 | $0.95 | $0.95 |
| November 2017 | $0.92 | $0.92 |
| October 2017 | $0.79 | $0.79 |
| September 2017 | $0.76 | $0.76 |
| August 2017 | $0.80 | $0.80 |
| July 2017 | $1 | $1 |
| June 2017 | $1.07 | $1.07 |
| May 2017 | $1 | $1 |
| April 2017 | $1.05 | $1.05 |
| March 2017 | $1.11 | $1.11 |
| February 2017 | $1.36 | $1.36 |
| January 2017 | $1.44 | $1.44 |
| December 2016 | $1.31 | $1.31 |
| November 2016 | $1.06 | $1.06 |
| October 2016 | $1.05 | $1.05 |
| September 2016 | $1.15 | $1.15 |
| August 2016 | $1.28 | $1.28 |
| July 2016 | $1.28 | $1.28 |
| June 2016 | $1.33 | $1.33 |
| May 2016 | $1.40 | $1.40 |
| April 2016 | $1.61 | $1.61 |
| March 2016 | $1.95 | $1.95 |
| February 2016 | $1.50 | $1.50 |
| January 2016 | $1.01 | $1.01 |
| December 2015 | $1.10 | $1.10 |
| November 2015 | $1.93 | $1.93 |
| October 2015 | $2.36 | $2.36 |
| September 2015 | $2.14 | $2.14 |
| August 2015 | $2.56 | $2.56 |
| July 2015 | $1.95 | $1.95 |
| June 2015 | $2.37 | $2.37 |
| May 2015 | $2.75 | $2.75 |
| April 2015 | $2.16 | $2.16 |
| March 2015 | $3.70 | $3.70 |
| February 2015 | $3.47 | $3.47 |
| January 2015 | $3.48 | $3.48 |
| December 2014 | $4.19 | $4.19 |
| November 2014 | $3.66 | $3.66 |
| October 2014 | $6.32 | $6.32 |
| September 2014 | $6.96 | $6.96 |
| August 2014 | $9.33 | $9.33 |
| July 2014 | $8.22 | $8.22 |
| June 2014 | $9.71 | $9.71 |
| May 2014 | $9.81 | $9.81 |
| April 2014 | $8.13 | $8.13 |
| March 2014 | $6.45 | $6.45 |
| February 2014 | $3.79 | $3.79 |
| January 2014 | $3.36 | $3.36 |
| December 2013 | $3.35 | $3.35 |
| November 2013 | $2.80 | $2.80 |
| October 2013 | $3.05 | $3.05 |
| September 2013 | $3.02 | $3.02 |
| August 2013 | $3.10 | $3.10 |
| July 2013 | $2.84 | $2.84 |
| June 2013 | $2.99 | $2.99 |
| May 2013 | $2.99 | $2.99 |
| April 2013 | $2.99 | $2.99 |
| March 2013 | $3.21 | $3.21 |
| February 2013 | $3.72 | $3.72 |
| January 2013 | $3.50 | $3.50 |
| December 2012 | $3.16 | $3.16 |
| November 2012 | $3.40 | $3.40 |
| October 2012 | $2.20 | $2.20 |
| September 2012 | $2.18 | $2.18 |
| August 2012 | $2.20 | $2.20 |
| July 2012 | $1.72 | $1.72 |
| June 2012 | $1.40 | $1.40 |
| May 2012 | $1.70 | $1.70 |
| April 2012 | $2 | $2 |
| March 2012 | $2.10 | $2.10 |
| February 2012 | $2.30 | $2.30 |
| January 2012 | $2.30 | $2.30 |
| December 2011 | $2.05 | $2.05 |
| November 2011 | $2.35 | $2.35 |
| October 2011 | $2.80 | $2.80 |
| September 2011 | $2.70 | $2.70 |
| August 2011 | $3.35 | $3.35 |
| July 2011 | $3.40 | $3.40 |
| June 2011 | $2.75 | $2.75 |
| May 2011 | $1.95 | $1.95 |
| April 2011 | $1.21 | $1.21 |
| March 2011 | $0.88 | $0.88 |
| February 2011 | $0.50 | $0.50 |
| January 2011 | $0.40 | $0.40 |
| December 2010 | $0.68 | $0.68 |
| November 2010 | $0.80 | $0.80 |
| October 2010 | $0.60 | $0.60 |
| September 2010 | $0.70 | $0.70 |
| August 2010 | $0.70 | $0.70 |
| July 2010 | $0.75 | $0.75 |
| June 2010 | $0.90 | $0.90 |
| May 2010 | $0.95 | $0.95 |
| April 2010 | $0.85 | $0.85 |
| March 2010 | $0.92 | $0.92 |
| February 2010 | $0.98 | $0.98 |
| January 2010 | $1.07 | $1.07 |
| December 2009 | $0.48 | $0.48 |
| November 2009 | $1.40 | $1.40 |
| October 2009 | $1.69 | $1.69 |
| September 2009 | $1.20 | $1.20 |
| August 2009 | $1.25 | $1.25 |
| July 2009 | $0.99 | $0.99 |
| June 2009 | $0.50 | $0.50 |
| May 2009 | $0.21 | $0.21 |
| April 2009 | $0.41 | $0.05 |
| March 2009 | $0.40 | $0.05 |
| February 2009 | $0.72 | $0.09 |
| January 2009 | $0.16 | $0.02 |
| December 2008 | $0.16 | $0.02 |
| November 2008 | $0.32 | $0.04 |
| October 2008 | $0.56 | $0.07 |
| September 2008 | $0.80 | $0.10 |
| August 2008 | $1.29 | $0.16 |
| July 2008 | $1.33 | $0.16 |
| June 2008 | $1.61 | $0.20 |
| May 2008 | $1.93 | $0.24 |
| April 2008 | $1.08 | $0.14 |
| March 2008 | $1.29 | $0.16 |
| February 2008 | $1.61 | $0.20 |
| January 2008 | $2.09 | $0.26 |
| December 2007 | $1.21 | $0.15 |
| November 2007 | $1.45 | $0.18 |
| October 2007 | $1.69 | $0.21 |
| September 2007 | $2.05 | $0.26 |
| August 2007 | $3.06 | $0.38 |
| July 2007 | $4.02 | $0.50 |
| June 2007 | $6.83 | $0.85 |
| May 2007 | $10.85 | $1.35 |
| April 2007 | $12.46 | $1.55 |
| March 2007 | $8.92 | $1.11 |
| February 2007 | $10.05 | $1.25 |
| January 2007 | $12.14 | $1.51 |
| December 2006 | $13.26 | $1.65 |
| November 2006 | $17.36 | $2.16 |
| October 2006 | $18.49 | $2.30 |
| September 2006 | $20.42 | $2.54 |
| August 2006 | $23.64 | $2.94 |
| July 2006 | $24.68 | $3.07 |
| June 2006 | $28.14 | $3.50 |
| May 2006 | $32.16 | $4 |
| April 2006 | $38.19 | $4.75 |
| March 2006 | $27.33 | $3.40 |
| February 2006 | $32.16 | $4 |
| January 2006 | $28.94 | $3.60 |
| December 2005 | $22.91 | $2.85 |
| November 2005 | $22.91 | $2.85 |
| October 2005 | $17.28 | $2.15 |
| September 2005 | $20.10 | $2.50 |
| August 2005 | $21.71 | $2.70 |
| July 2005 | $28.14 | $3.50 |
| June 2005 | $30.95 | $3.85 |
| May 2005 | $33.04 | $4.11 |
| April 2005 | $39.79 | $4.95 |
| March 2005 | $32.16 | $4 |
| February 2005 | $37.38 | $4.65 |
| January 2005 | $28.14 | $3.50 |
| December 2004 | $34.17 | $4.25 |
| November 2004 | $28.54 | $3.55 |
| October 2004 | $26.13 | $3.25 |
| September 2004 | $34.57 | $4.30 |
| August 2004 | $27.74 | $3.45 |
| July 2004 | $72.35 | $0.15 |
| June 2004 | $77.18 | $0.16 |
| May 2004 | $38.59 | $0.08 |
| April 2004 | $72.35 | $0.15 |
| March 2004 | $45.82 | $0.10 |
| February 2004 | $5.79 | $0.01 |
| January 2004 | $9.65 | $0.02 |
| December 2003 | $7.24 | $0.02 |
| November 2003 | $9.65 | $0.02 |
| October 2003 | $7.24 | $0.02 |
| September 2003 | $5.79 | $0.01 |
| August 2003 | $5.79 | $0.01 |
| July 2003 | $6.75 | $0.01 |
| June 2003 | $5.31 | $0.01 |
| May 2003 | $4.82 | $0.01 |
| April 2003 | $4.34 | $0.01 |
| March 2003 | $5.79 | $0.01 |
| February 2003 | $5.79 | $0.01 |
| January 2003 | $7.54 | $0.02 |
| December 2002 | $6.27 | $0.01 |
| November 2002 | $4.34 | $0.01 |
| October 2002 | $0.48 | $0 |
| September 2002 | $0.96 | $0 |
| August 2002 | $2.41 | $0 |
| July 2002 | $1.21 | $0 |
| June 2002 | $1.21 | $0 |
| May 2002 | $1.21 | $0 |
| April 2002 | $1.21 | $0 |
| March 2002 | $0.96 | $0 |
| February 2002 | $2.89 | $0.01 |
| January 2002 | $1.93 | $0 |
| December 2001 | $3.86 | $0.01 |
| November 2001 | $4.82 | $0.01 |
| October 2001 | $4.82 | $0.01 |
| September 2001 | $4.82 | $0.01 |
| August 2001 | $3.86 | $0.01 |
| July 2001 | $2.41 | $0 |
| June 2001 | $4.82 | $0.01 |
| May 2001 | $2.41 | $0 |
| April 2001 | $2.41 | $0 |
| March 2001 | $4.82 | $0.01 |
| February 2001 | $9.65 | $0.02 |
| January 2001 | $7.24 | $0.02 |
| December 2000 | $7.24 | $0.02 |
| November 2000 | $14.47 | $0.03 |
| October 2000 | $14.95 | $0.03 |
| September 2000 | $19.29 | $0.04 |
| August 2000 | $24.12 | $0.05 |
| July 2000 | $24.12 | $0.05 |
| June 2000 | $36.18 | $0.08 |
| May 2000 | $24.12 | $0.05 |
| April 2000 | $72.35 | $0.15 |
| March 2000 | $173.65 | $0.36 |
| February 2000 | $202.59 | $0.42 |
| January 2000 | $202.59 | $0.42 |
| December 1999 | $16.88 | $0.04 |
| November 1999 | $14.47 | $0.03 |
| October 1999 | $12.06 | $0.02 |
| September 1999 | $19.29 | $0.04 |
| August 1999 | $24.12 | $0.05 |
| July 1999 | $26.53 | $0.06 |
| June 1999 | $28.94 | $0.06 |
| May 1999 | $43.41 | $0.09 |
| April 1999 | $16.88 | $0.04 |
| March 1999 | $14.47 | $0.03 |
| February 1999 | $15.44 | $0.03 |
| January 1999 | $14.47 | $0.03 |
| December 1998 | $14.47 | $0.03 |
| November 1998 | $14.47 | $0.03 |
| October 1998 | $14.47 | $0.03 |
| September 1998 | $26.53 | $0.06 |
| August 1998 | $26.53 | $0.06 |
| July 1998 | $24.12 | $0.05 |
| June 1998 | $48.24 | $0.10 |
| May 1998 | $50.65 | $0.10 |
| April 1998 | $24.12 | $0.05 |
| March 1998 | $21.71 | $0.04 |
| February 1998 | $24.12 | $0.05 |
| January 1998 | $28.94 | $0.06 |
| December 1997 | $8.68 | $0.02 |
| November 1997 | $19.29 | $0.04 |
| October 1997 | $28.94 | $0.06 |
| September 1997 | $26.53 | $0.06 |
| August 1997 | $57.88 | $0.12 |
| July 1997 | $57.88 | $0.12 |
| June 1997 | $67.53 | $0.14 |
| May 1997 | $120.59 | $0.25 |
| April 1997 | $33.76 | $0.07 |
| March 1997 | $75.37 | $0.16 |
| February 1997 | $135.66 | $0.28 |
| January 1997 | $180.88 | $0.38 |
| December 1996 | $120.59 | $0.25 |
| November 1996 | $361.76 | $0.75 |
| October 1996 | $271.32 | $0.56 |
| September 1996 | $376.84 | $0.78 |
| August 1996 | $452.21 | $0.94 |
| July 1996 | $542.65 | $1.12 |
| June 1996 | $572.79 | $1.19 |
| May 1996 | $693.38 | $1.44 |
| April 1996 | $663.24 | $1.38 |
| March 1996 | $753.68 | $1.56 |
| February 1996 | $693.38 | $1.44 |
| January 1996 | $964.71 | $2 |
| December 1995 | $783.82 | $1.62 |
| November 1995 | $994.85 | $2.06 |
| October 1995 | $1,326.47 | $2.75 |
| September 1995 | $1,748.53 | $3.62 |
| August 1995 | $1,748.53 | $3.62 |
| July 1995 | $1,808.82 | $3.75 |
| June 1995 | $1,567.65 | $3.25 |
| May 1995 | $1,567.65 | $3.25 |
| April 1995 | $1,688.24 | $3.50 |
| March 1995 | $1,085.29 | $2.25 |
| February 1995 | $1,145.59 | $2.38 |
| January 1995 | $1,205.88 | $2.50 |
| December 1994 | $904.41 | $1.88 |
| November 1994 | $783.82 | $1.62 |
| October 1994 | $844.12 | $1.75 |
| September 1994 | $964.71 | $2 |
| August 1994 | $934.56 | $1.94 |
| July 1994 | $1,266.18 | $2.62 |
| June 1994 | $1,175.74 | $2.44 |
| May 1994 | $1,507.35 | $3.12 |
| April 1994 | $1,838.97 | $3.81 |
| March 1994 | $1,869.12 | $3.88 |
| February 1994 | $1,869.12 | $3.88 |
| January 1994 | $2,080.15 | $4.31 |
| December 1993 | $2,140.44 | $4.44 |
| November 1993 | $2,200.74 | $4.56 |
| October 1993 | $1,989.71 | $4.12 |
| September 1993 | $1,507.35 | $3.12 |
| August 1993 | $1,869.12 | $3.88 |
| July 1993 | $1,929.41 | $4 |
| June 1993 | $2,894.12 | $6 |
| May 1993 | $3,075 | $6.38 |
| April 1993 | $3,617.65 | $7.50 |
| March 1993 | $2,894.12 | $6 |
| February 1993 | $3,135.29 | $6.50 |
| January 1993 | $4,341.18 | $9 |
| December 1992 | $3,677.94 | $7.62 |
| November 1992 | $2,592.65 | $5.38 |
| October 1992 | $2,532.35 | $5.25 |
VTNR
Price: $1.27
52 week price:
Earnings Per Share: -1.47 USD
P/E Ratio: -20.14
Exchange: NCM
Sector: Energy
Industry: Oil & Gas Refining & Marketing
Volume: 1.4 million
Ebitda: -518098Market Capitalization: 121.6 million