Verve Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	45.63	45.70	45.63	45.69	45.69	0.09%	801
Aug 1, 2025	45.60	45.72	45.60	45.65	45.65	0.32%	2,167
Jul 31, 2025	45.58	45.65	45.51	45.51	45.32	0.09%	9,243
Jul 30, 2025	45.52	45.55	45.47	45.47	45.28	-0.30%	1,573
Jul 29, 2025	45.41	45.60	45.41	45.60	45.41	0.57%	1,562
Jul 28, 2025	45.37	45.37	45.34	45.34	45.15	-0.22%	1,404
Jul 25, 2025	45.29	45.47	45.29	45.44	45.25	0.21%	2,118
Jul 24, 2025	45.37	45.52	45.35	45.35	45.16	-0.01%	4,244
Jul 23, 2025	45.36	45.37	45.32	45.35	45.16	-0.20%	2,364
Jul 22, 2025	45.42	45.45	45.42	45.44	45.25	0.25%	8,392
Jul 21, 2025	45.34	45.38	45.33	45.33	45.14	0.31%	997
Jul 18, 2025	45.19	45.19	45.16	45.19	45.00	0.14%	952
Jul 17, 2025	45.14	45.14	45.03	45.12	44.93	0.11%	1,663
Jul 16, 2025	45.05	45.09	45.00	45.07	44.88	0.20%	1,546
Jul 15, 2025	45.15	45.15	44.95	44.98	44.79	-0.31%	7,952
Jul 14, 2025	45.08	45.12	45.07	45.12	44.93	0.04%	1,096
Jul 11, 2025	45.18	45.18	45.10	45.10	44.91	-0.52%	1,132
Jul 10, 2025	45.25	45.34	45.23	45.34	45.15	0.07%	1,711
Jul 9, 2025	45.19	45.30	45.17	45.30	45.12	0.45%	1,105
Jul 8, 2025	45.11	45.12	45.01	45.10	44.92	-0.22%	4,092
Jul 7, 2025	45.26	45.26	45.16	45.20	45.01	-0.43%	1,469
Jul 3, 2025	45.40	45.40	45.40	45.40	45.21	-0.18%	302
Jul 2, 2025	45.42	45.48	45.42	45.48	45.29	-0.01%	481
Jul 1, 2025	45.54	45.54	45.44	45.48	45.29	-0.46%	1,703
Jun 30, 2025	45.67	45.72	45.54	45.69	45.31	0.56%	4,583
Jun 27, 2025	45.45	45.53	45.44	45.44	45.06	-0.18%	1,196
Jun 26, 2025	45.46	45.52	45.45	45.52	45.14	0.22%	5,132
Jun 25, 2025	45.33	45.44	45.33	45.42	45.04	0.01%	25,244
Jun 24, 2025	45.21	45.42	45.21	45.41	45.04	0.40%	1,426
Jun 23, 2025	45.30	45.36	45.23	45.23	44.86	0.24%	4,515
Jun 20, 2025	45.02	45.13	45.00	45.13	44.75	0.09%	1,420
Jun 18, 2025	45.09	45.09	45.09	45.09	44.71	0.08%	393
Jun 17, 2025	44.98	45.05	44.98	45.05	44.68	0.24%	401
Jun 16, 2025	45.09	45.09	44.94	44.94	44.57	-0.09%	932
Jun 13, 2025	45.02	45.02	44.98	44.98	44.61	-0.51%	364
Jun 12, 2025	45.19	45.24	45.19	45.21	44.84	0.41%	1,938
Jun 11, 2025	44.94	45.11	44.87	45.03	44.65	0.36%	2,701
Jun 10, 2025	44.85	44.86	44.85	44.86	44.49	0.17%	2,077
Jun 9, 2025	44.75	44.79	44.62	44.79	44.41	0.20%	1,569
Jun 6, 2025	44.80	44.90	44.67	44.70	44.32	-0.47%	9,375
Jun 5, 2025	45.00	45.00	44.91	44.91	44.53	-0.20%	355
Jun 4, 2025	44.91	45.00	44.91	45.00	44.62	0.56%	372
Jun 3, 2025	44.85	44.85	44.75	44.75	44.37	0.09%	1,844
Jun 2, 2025	44.68	44.70	44.60	44.70	44.33	-0.59%	3,004
May 30, 2025	44.88	45.00	44.88	44.97	44.41	0.23%	2,280
May 29, 2025	44.86	44.90	44.81	44.87	44.31	0.32%	3,119
May 28, 2025	44.68	44.77	44.68	44.73	44.16	-0.26%	1,200
May 27, 2025	44.72	44.86	44.72	44.84	44.28	0.72%	2,525
May 23, 2025	44.54	44.56	44.51	44.52	43.96	0.07%	1,424
May 22, 2025	44.41	44.49	44.38	44.49	43.93	0.38%	931