Verb Technology Inc. (VERB)
NASDAQ: VERB
· Real-Time Price · USD
14.50
0.39 (2.76%)
At close: Aug 29, 2025, 3:59 PM
VERB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 9.05 | 9.05 | 8.55 | 8.74 | 8.74 | -18.39% | 1,658,228 |
| Sep 5, 2025 | 11.05 | 11.36 | 10.39 | 10.71 | 10.71 | -1.29% | 281,512 |
| Sep 4, 2025 | 11.30 | 11.50 | 9.58 | 10.85 | 10.85 | -9.36% | 402,692 |
| Sep 3, 2025 | 12.60 | 13.44 | 11.62 | 11.97 | 11.97 | -3.16% | 258,098 |
| Sep 2, 2025 | 12.84 | 13.90 | 12.30 | 12.36 | 12.36 | -14.76% | 138,664 |
| Aug 29, 2025 | 13.98 | 14.92 | 13.24 | 14.50 | 14.50 | 2.76% | 250,122 |
| Aug 28, 2025 | 16.07 | 17.40 | 14.03 | 14.11 | 14.11 | -6.12% | 388,268 |
| Aug 27, 2025 | 19.91 | 19.91 | 14.78 | 15.03 | 15.03 | -25.07% | 504,937 |
| Aug 26, 2025 | 19.98 | 20.59 | 19.60 | 20.06 | 20.06 | -1.57% | 91,441 |
| Aug 25, 2025 | 21.78 | 21.78 | 20.38 | 20.38 | 20.38 | -5.91% | 246,126 |
| Aug 22, 2025 | 20.52 | 21.66 | 20.51 | 21.66 | 21.66 | 4.08% | 161,801 |
| Aug 21, 2025 | 20.31 | 21.16 | 19.75 | 20.81 | 20.81 | 0.43% | 135,066 |
| Aug 20, 2025 | 20.87 | 21.15 | 19.87 | 20.72 | 20.72 | 2.42% | 132,900 |
| Aug 19, 2025 | 20.14 | 20.93 | 19.50 | 20.23 | 20.23 | -4.03% | 134,025 |
| Aug 18, 2025 | 22.32 | 22.76 | 19.47 | 21.08 | 21.08 | -6.10% | 371,738 |
| Aug 15, 2025 | 18.15 | 22.91 | 17.79 | 22.45 | 22.45 | 23.69% | 614,400 |
| Aug 14, 2025 | 16.47 | 18.93 | 16.47 | 18.15 | 18.15 | 5.52% | 337,192 |
| 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 |