Verb Technology Inc. (VERB)
NASDAQ: VERB
· Real-Time Price · USD
18.15
0.95 (5.52%)
At close: Aug 14, 2025, 3:59 PM
18.67
2.87%
Pre-market: Aug 15, 2025, 09:05 AM EDT
VERB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.47 | 18.93 | 16.47 | 18.15 | 18.15 | 5.52% | 336,611 |
| Aug 13, 2025 | 17.14 | 17.53 | 16.25 | 17.20 | 17.20 | 1.53% | 212,377 |
| Aug 12, 2025 | 15.81 | 17.63 | 15.50 | 16.94 | 16.94 | 6.61% | 193,960 |
| Aug 11, 2025 | 17.06 | 17.28 | 15.22 | 15.89 | 15.89 | -5.42% | 257,500 |
| Aug 8, 2025 | 21.79 | 22.25 | 16.75 | 16.80 | 16.80 | -14.98% | 733,940 |
| Aug 7, 2025 | 19.70 | 20.60 | 18.60 | 19.76 | 19.76 | 0.56% | 310,600 |
| Aug 6, 2025 | 19.82 | 23.54 | 18.68 | 19.65 | 19.65 | 3.31% | 915,000 |
| Aug 5, 2025 | 18.50 | 20.00 | 17.11 | 19.02 | 19.02 | -6.86% | 883,747 |
| Aug 4, 2025 | 15.21 | 29.77 | 13.65 | 20.42 | 20.42 | 114.72% | 34,947,714 |
| Aug 1, 2025 | 10.03 | 10.57 | 9.51 | 9.51 | 9.51 | -2.36% | 34,729 |
| Jul 31, 2025 | 10.29 | 10.56 | 9.65 | 9.74 | 9.74 | -4.60% | 26,100 |
| Jul 30, 2025 | 10.21 | 11.00 | 10.20 | 10.21 | 10.21 | 0.00% | 49,831 |
| Jul 29, 2025 | 11.60 | 11.77 | 10.02 | 10.21 | 10.21 | -7.52% | 62,847 |
| Jul 28, 2025 | 9.00 | 11.87 | 8.97 | 11.04 | 11.04 | 26.61% | 199,400 |
| Jul 25, 2025 | 8.33 | 8.88 | 8.00 | 8.72 | 8.72 | 2.23% | 56,510 |
| Jul 24, 2025 | 8.94 | 8.94 | 8.39 | 8.53 | 8.53 | -0.81% | 22,652 |
| Jul 23, 2025 | 8.99 | 9.00 | 8.60 | 8.60 | 8.60 | -4.12% | 19,606 |
| Jul 22, 2025 | 9.49 | 9.50 | 8.61 | 8.97 | 8.97 | -3.65% | 61,143 |
| Jul 21, 2025 | 9.14 | 9.50 | 9.02 | 9.31 | 9.31 | 1.97% | 28,500 |
| Jul 18, 2025 | 9.09 | 9.33 | 8.60 | 9.13 | 9.13 | -0.87% | 25,907 |