Verve Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	48.00	48.00	47.37	47.91	47.91	0.15%	42,844
Jul 31, 2025	48.61	48.61	47.61	47.84	47.84	1.01%	72,169
Jul 30, 2025	48.30	48.32	47.30	47.36	47.36	-2.39%	203,799
Jul 29, 2025	48.73	48.73	48.20	48.52	48.52	0.29%	349,369
Jul 28, 2025	48.81	48.81	48.06	48.38	48.38	-0.55%	198,705
Jul 25, 2025	48.75	48.78	48.29	48.65	48.65	-0.75%	55,285
Jul 24, 2025	48.96	49.13	48.82	49.02	49.02	-0.63%	40,203
Jul 23, 2025	49.50	49.50	48.94	49.33	49.33	-0.42%	80,916
Jul 22, 2025	49.27	49.58	48.80	49.54	49.54	0.94%	266,309
Jul 21, 2025	48.75	49.37	48.70	49.08	49.08	2.19%	232,997
Jul 18, 2025	48.32	50.38	47.94	48.03	48.03	-0.38%	163,485
Jul 17, 2025	47.77	48.21	47.50	48.21	48.21	0.88%	49,030
Jul 16, 2025	47.94	48.12	47.41	47.79	47.79	0.27%	33,404
Jul 15, 2025	48.26	48.26	47.51	47.66	47.66	-0.71%	78,114
Jul 14, 2025	48.29	48.29	47.61	48.00	48.00	-0.08%	89,526
Jul 11, 2025	47.78	48.34	47.78	48.04	48.04	0.42%	46,019
Jul 10, 2025	47.84	47.94	47.39	47.84	47.84	0.46%	22,856
Jul 9, 2025	47.40	47.62	47.20	47.62	47.62	0.83%	35,811
Jul 8, 2025	47.71	47.71	46.88	47.23	47.23	-0.88%	30,109
Jul 7, 2025	47.67	47.73	47.20	47.65	47.65	-0.60%	34,998
Jul 3, 2025	47.79	47.94	47.56	47.94	47.94	0.08%	26,725
Jul 2, 2025	47.60	47.95	47.30	47.90	47.90	0.76%	84,070
Jul 1, 2025	47.64	47.71	47.17	47.54	47.54	0.81%	61,372
Jun 30, 2025	46.71	47.19	46.55	47.16	47.16	2.12%	62,542
Jun 27, 2025	46.22	46.56	46.00	46.18	46.18	-1.43%	34,908
Jun 26, 2025	46.77	46.90	46.23	46.85	46.85	0.32%	46,796
Jun 25, 2025	46.99	47.24	46.29	46.70	46.70	0.73%	38,787
Jun 24, 2025	46.32	46.67	45.85	46.36	46.36	-0.81%	59,116
Jun 23, 2025	46.40	46.90	46.17	46.74	46.74	1.61%	61,285
Jun 20, 2025	46.25	46.61	46.00	46.00	46.00	-0.09%	25,999
Jun 18, 2025	46.48	46.90	46.04	46.04	46.04	-1.22%	57,938
Jun 17, 2025	46.73	46.94	46.34	46.61	46.61	-0.85%	63,908
Jun 16, 2025	47.27	47.31	46.68	47.01	47.01	-0.32%	110,935
Jun 13, 2025	47.35	47.49	46.80	47.16	47.16	0.26%	493,956
Jun 12, 2025	46.82	47.12	46.49	47.04	47.04	1.34%	789,274
Jun 11, 2025	46.57	46.57	46.05	46.42	46.42	-0.02%	497,360
Jun 10, 2025	46.45	46.45	46.03	46.43	46.43	0.74%	39,967
Jun 9, 2025	46.36	46.36	45.55	46.09	46.09	0.04%	61,561
Jun 6, 2025	46.47	46.52	45.82	46.07	46.07	0.17%	40,553
Jun 5, 2025	46.64	46.64	45.62	45.99	45.99	-0.90%	41,974
Jun 4, 2025	46.32	46.60	46.09	46.41	46.41	0.43%	41,394
Jun 3, 2025	46.04	46.21	45.57	46.21	46.21	-0.24%	108,864
Jun 2, 2025	45.62	46.32	45.41	46.32	46.32	2.77%	59,694
May 30, 2025	45.01	45.08	44.43	45.07	45.07	-0.44%	39,068
May 29, 2025	45.55	45.55	45.00	45.27	45.27	0.67%	72,482
May 28, 2025	45.37	45.37	44.73	44.97	44.97	-0.53%	21,321
May 27, 2025	44.91	45.23	44.41	45.21	45.21	0.36%	27,033
May 23, 2025	44.86	45.28	44.41	45.05	45.05	1.12%	32,934
May 22, 2025	44.98	44.98	44.33	44.55	44.55	-0.09%	28,780
May 21, 2025	45.18	45.43	44.59	44.59	44.59	-1.61%	146,763