Verve Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	44.39	44.76	44.39	44.76	44.76	1.40%	57,284
Aug 1, 2025	44.37	44.37	43.88	44.14	44.14	-1.30%	32,204
Jul 31, 2025	45.17	45.25	44.69	44.72	44.72	-0.89%	11,887
Jul 30, 2025	45.43	45.53	44.97	45.12	45.12	-0.67%	17,459
Jul 29, 2025	45.69	45.69	45.42	45.43	45.43	-0.26%	9,823
Jul 28, 2025	45.63	45.66	45.49	45.55	45.55	-0.13%	19,136
Jul 25, 2025	45.44	45.61	45.27	45.61	45.61	0.39%	12,893
Jul 24, 2025	45.71	45.71	45.38	45.43	45.43	-0.77%	27,820
Jul 23, 2025	45.62	45.80	45.52	45.78	45.78	0.83%	24,520
Jul 22, 2025	45.18	45.47	45.09	45.40	45.40	0.92%	34,405
Jul 21, 2025	45.18	45.26	44.93	44.99	44.99	0.06%	39,713
Jul 18, 2025	45.13	45.13	44.89	44.96	44.96	0.05%	16,251
Jul 17, 2025	44.78	44.99	44.69	44.94	44.94	0.64%	17,850
Jul 16, 2025	44.64	44.68	44.30	44.66	44.66	0.19%	14,976
Jul 15, 2025	45.21	45.21	44.57	44.57	44.57	-1.11%	9,291
Jul 14, 2025	44.98	45.10	44.90	45.07	45.07	-0.09%	10,062
Jul 11, 2025	45.19	45.20	45.00	45.11	45.11	-0.79%	35,270
Jul 10, 2025	45.36	45.65	45.28	45.47	45.47	0.41%	18,379
Jul 9, 2025	45.27	45.38	44.99	45.29	45.29	0.31%	11,077
Jul 8, 2025	44.99	45.33	44.99	45.14	45.14	0.53%	20,293
Jul 7, 2025	45.20	45.33	44.80	44.90	44.90	-1.09%	28,083
Jul 3, 2025	45.22	45.43	45.22	45.40	45.40	0.55%	20,693
Jul 2, 2025	44.76	45.15	44.69	45.15	45.15	0.71%	10,556
Jul 1, 2025	44.21	45.00	44.21	44.83	44.83	1.36%	29,033
Jun 30, 2025	44.22	44.25	44.10	44.23	44.23	0.43%	37,520
Jun 27, 2025	44.13	44.13	43.76	44.04	44.04	0.43%	13,288
Jun 26, 2025	43.64	43.85	43.63	43.85	43.85	0.90%	11,651
Jun 25, 2025	43.63	43.63	43.39	43.46	43.46	-0.49%	32,901
Jun 24, 2025	43.39	43.71	43.39	43.68	43.68	0.61%	12,082
Jun 23, 2025	43.09	43.45	42.90	43.41	43.13	0.67%	25,842
Jun 20, 2025	43.36	43.36	42.99	43.12	42.84	-0.03%	17,972
Jun 18, 2025	43.17	43.41	43.14	43.14	42.86	0.13%	10,785
Jun 17, 2025	43.27	43.46	43.07	43.08	42.80	-0.87%	555,728
Jun 16, 2025	43.19	43.56	43.19	43.46	43.18	1.26%	38,460
Jun 13, 2025	43.09	43.38	42.87	42.92	42.64	-1.38%	23,945
Jun 12, 2025	43.25	43.53	43.11	43.52	43.24	0.35%	25,958
Jun 11, 2025	43.59	43.66	43.29	43.37	43.09	-0.37%	33,725
Jun 10, 2025	43.24	43.59	43.23	43.53	43.25	0.83%	16,114
Jun 9, 2025	43.21	43.36	43.12	43.17	42.89	0.42%	12,973
Jun 6, 2025	42.89	43.03	42.86	42.99	42.71	1.06%	14,495
Jun 5, 2025	42.68	42.81	42.44	42.54	42.27	-0.13%	24,496
Jun 4, 2025	42.77	42.78	42.60	42.60	42.32	-0.12%	10,443
Jun 3, 2025	42.08	42.65	42.08	42.65	42.37	1.34%	25,825
Jun 2, 2025	41.80	42.12	41.80	42.09	41.81	-0.15%	419,240
May 30, 2025	42.10	42.23	41.83	42.15	41.88	-0.19%	16,485
May 29, 2025	42.23	42.25	41.99	42.23	41.96	0.26%	11,776
May 28, 2025	42.49	42.51	42.09	42.12	41.85	-0.89%	68,543
May 27, 2025	42.10	42.50	41.98	42.50	42.23	2.07%	40,962
May 23, 2025	41.31	41.73	41.31	41.64	41.37	-0.55%	18,775
May 22, 2025	41.83	42.09	41.70	41.87	41.60	-0.17%	18,909