Verve Therapeutics Inc. (VERV)
NASDAQ: VERV
· Real-Time Price · USD
11.13
0.03 (0.27%)
At close: Jul 24, 2025, 3:59 PM
VERV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 0.00 | 11.13 | 11.13 | 11.13 | 11.13 | 0.27% | 10,306,656 |
| Jul 23, 2025 | 11.11 | 11.14 | 11.08 | 11.10 | 11.10 | 0.18% | 20,046,920 |
| Jul 22, 2025 | 10.96 | 11.09 | 10.91 | 11.08 | 11.08 | 1.37% | 3,962,600 |
| Jul 21, 2025 | 10.96 | 11.08 | 10.93 | 10.93 | 10.93 | 0.18% | 2,236,539 |
| Jul 18, 2025 | 10.98 | 10.99 | 10.90 | 10.91 | 10.91 | -0.37% | 4,910,500 |
| Jul 17, 2025 | 11.01 | 11.05 | 10.93 | 10.95 | 10.95 | -0.64% | 5,606,045 |
| Jul 16, 2025 | 11.02 | 11.08 | 11.00 | 11.02 | 11.02 | 0.00% | 2,192,320 |
| Jul 15, 2025 | 11.04 | 11.06 | 11.00 | 11.02 | 11.02 | -0.09% | 3,535,085 |
| Jul 14, 2025 | 11.03 | 11.09 | 11.01 | 11.03 | 11.03 | 0.00% | 1,945,943 |
| Jul 11, 2025 | 11.06 | 11.09 | 11.02 | 11.03 | 11.03 | -0.27% | 2,420,006 |
| Jul 10, 2025 | 11.11 | 11.14 | 11.04 | 11.06 | 11.06 | -0.27% | 2,373,128 |
| Jul 9, 2025 | 11.20 | 11.20 | 11.09 | 11.09 | 11.09 | -0.36% | 2,644,600 |
| Jul 8, 2025 | 11.24 | 11.29 | 11.13 | 11.13 | 11.13 | -0.27% | 2,475,400 |
| Jul 7, 2025 | 11.24 | 11.30 | 11.16 | 11.16 | 11.16 | -1.06% | 2,490,700 |
| Jul 3, 2025 | 11.23 | 11.29 | 11.22 | 11.28 | 11.28 | 0.62% | 1,140,900 |
| Jul 2, 2025 | 11.26 | 11.34 | 11.21 | 11.21 | 11.21 | -0.62% | 3,180,981 |
| Jul 1, 2025 | 11.21 | 11.33 | 11.16 | 11.28 | 11.28 | 0.45% | 4,127,000 |
| Jun 30, 2025 | 11.27 | 11.33 | 11.17 | 11.23 | 11.23 | -0.62% | 3,226,743 |
| Jun 27, 2025 | 11.23 | 11.32 | 11.23 | 11.30 | 11.30 | 0.36% | 4,139,100 |
| Jun 26, 2025 | 11.19 | 11.27 | 11.17 | 11.26 | 11.26 | 0.45% | 4,110,900 |