Leverage Shares 2X Long COIN Daily ETF (COIG)
NASDAQ: COIG · Real-Time Price · USD
34.66
-17.13 (-33.08%)
At close: Aug 1, 2025, 4:00 PM
35.02
+0.36 (1.05%)
After-hours: Aug 1, 2025, 7:56 PM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 39.96 | 40.38 | 33.49 | 34.66 | 34.66 | -33.09% | 159,226 |
| Jul 31, 2025 | 53.36 | 54.30 | 51.61 | 51.80 | 51.80 | 0.17% | 70,381 |
| Jul 30, 2025 | 53.23 | 54.24 | 50.65 | 51.71 | 51.71 | 3.21% | 79,570 |
| Jul 29, 2025 | 53.56 | 53.65 | 48.74 | 50.10 | 50.10 | -4.46% | 67,622 |
| Jul 28, 2025 | 56.48 | 56.82 | 51.36 | 52.44 | 52.44 | -6.24% | 82,322 |
| Jul 25, 2025 | 55.86 | 57.54 | 54.74 | 55.93 | 55.93 | -2.75% | 28,183 |
| Jul 24, 2025 | 59.79 | 59.89 | 56.31 | 57.51 | 57.51 | -0.25% | 34,002 |
| Jul 23, 2025 | 57.84 | 57.84 | 54.69 | 57.66 | 57.66 | -3.76% | 60,588 |
| Jul 22, 2025 | 64.22 | 64.22 | 57.00 | 59.91 | 59.91 | -4.48% | 53,687 |
| Jul 21, 2025 | 66.40 | 69.43 | 62.43 | 62.72 | 62.72 | -2.56% | 121,348 |
| Jul 18, 2025 | 64.49 | 71.99 | 61.15 | 64.37 | 64.37 | 3.99% | 83,643 |
| Jul 17, 2025 | 58.30 | 63.24 | 58.02 | 61.90 | 61.90 | 6.33% | 60,878 |
| Jul 16, 2025 | 56.72 | 60.12 | 56.61 | 58.22 | 58.22 | 5.31% | 33,229 |
| Jul 15, 2025 | 56.28 | 58.70 | 51.44 | 55.28 | 55.28 | -3.46% | 142,445 |
| Jul 14, 2025 | 56.93 | 58.44 | 55.93 | 57.26 | 57.26 | 4.13% | 145,527 |
| Jul 11, 2025 | 55.76 | 57.55 | 53.06 | 54.99 | 54.99 | -1.42% | 47,458 |
| Jul 10, 2025 | 51.35 | 55.78 | 50.86 | 55.78 | 55.78 | 8.08% | 38,366 |
| Jul 9, 2025 | 47.74 | 51.61 | 46.30 | 51.61 | 51.61 | 10.89% | 34,739 |
| Jul 8, 2025 | 48.75 | 50.08 | 44.98 | 46.54 | 46.54 | -1.63% | 37,633 |
| Jul 7, 2025 | 46.72 | 48.56 | 45.79 | 47.31 | 47.31 | 0.60% | 17,872 |
| Jul 3, 2025 | 45.23 | 47.03 | 45.23 | 47.03 | 47.03 | 0.84% | 10,436 |
| Jul 2, 2025 | 43.59 | 47.05 | 43.44 | 46.64 | 46.64 | 11.42% | 23,977 |
| Jul 1, 2025 | 42.50 | 45.45 | 41.49 | 41.86 | 41.86 | -8.74% | 26,021 |
| Jun 30, 2025 | 48.02 | 48.23 | 45.30 | 45.87 | 45.87 | -1.50% | 46,827 |
| Jun 27, 2025 | 51.38 | 51.94 | 44.93 | 46.57 | 46.57 | -11.78% | 58,499 |
| Jun 26, 2025 | 47.58 | 54.30 | 47.58 | 52.79 | 52.79 | 10.74% | 58,719 |
| Jun 25, 2025 | 48.84 | 50.90 | 45.28 | 47.67 | 47.67 | 6.12% | 93,241 |
| Jun 24, 2025 | 37.86 | 45.51 | 37.61 | 44.92 | 44.92 | 24.60% | 40,065 |
| Jun 23, 2025 | 34.72 | 37.62 | 33.56 | 36.05 | 36.05 | -1.21% | 35,842 |
| Jun 20, 2025 | 35.33 | 36.79 | 34.10 | 36.49 | 36.49 | 9.39% | 67,585 |
| Jun 18, 2025 | 25.43 | 34.16 | 24.88 | 33.36 | 33.36 | 32.69% | 53,334 |
| Jun 17, 2025 | 25.84 | 26.06 | 24.61 | 25.14 | 25.14 | -5.98% | 4,807 |
| Jun 16, 2025 | 24.86 | 27.00 | 24.86 | 26.74 | 26.74 | 15.11% | 7,688 |
| Jun 13, 2025 | 22.15 | 23.23 | 22.15 | 23.23 | 23.23 | 1.39% | 1,293 |
| Jun 12, 2025 | 23.68 | 24.01 | 22.73 | 22.91 | 22.91 | -7.60% | 7,686 |
| Jun 11, 2025 | 26.03 | 26.44 | 24.69 | 24.80 | 24.80 | -3.49% | 5,017 |
| Jun 10, 2025 | 26.76 | 26.77 | 25.50 | 25.69 | 25.69 | -1.43% | 8,241 |
| Jun 9, 2025 | 25.69 | 26.23 | 25.20 | 26.06 | 26.06 | 4.32% | 7,837 |
| Jun 6, 2025 | 25.32 | 25.58 | 24.99 | 24.99 | 24.99 | 5.56% | 5,495 |
| Jun 5, 2025 | 26.61 | 26.82 | 23.55 | 23.67 | 23.67 | -9.09% | 5,387 |
| Jun 4, 2025 | 26.80 | 26.83 | 25.77 | 26.04 | 26.04 | -2.39% | 6,471 |
| Jun 3, 2025 | 25.05 | 26.98 | 25.05 | 26.67 | 26.67 | 10.28% | 14,951 |
| Jun 2, 2025 | 23.82 | 24.19 | 23.82 | 24.19 | 24.19 | -0.37% | 1,821 |
| May 30, 2025 | 24.32 | 24.93 | 23.97 | 24.28 | 24.28 | -1.91% | 4,361 |
| May 29, 2025 | 26.12 | 26.25 | 24.50 | 24.75 | 24.75 | -4.83% | 9,940 |
| May 28, 2025 | 26.85 | 27.00 | 25.90 | 26.00 | 26.00 | -8.76% | 19,044 |
| May 27, 2025 | 28.44 | 28.93 | 28.27 | 28.50 | 28.50 | 2.11% | 19,443 |
| May 23, 2025 | 27.99 | 28.64 | 27.91 | 27.91 | 27.91 | -6.36% | 9,663 |
| May 22, 2025 | 28.75 | 30.71 | 28.25 | 29.81 | 29.81 | 9.73% | 8,704 |
| May 21, 2025 | 27.60 | 29.00 | 27.01 | 27.17 | 27.17 | -1.35% | 20,951 |