Verve Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	56.55	56.55	56.55	56.55	56.55	-2.07%	45
Jul 31, 2025	58.28	58.28	57.75	57.75	57.75	-0.05%	113
Jul 30, 2025	57.69	57.77	57.69	57.77	57.77	-0.03%	183
Jul 29, 2025	58.16	58.16	57.79	57.79	57.79	-0.61%	115
Jul 28, 2025	58.19	58.19	58.15	58.15	58.15	0.24%	127
Jul 25, 2025	58.01	58.01	58.01	58.01	58.01	0.60%	5
Jul 24, 2025	57.66	57.66	57.66	57.66	57.66	0.40%	34
Jul 23, 2025	57.38	57.44	57.16	57.44	57.44	0.81%	509
Jul 22, 2025	56.83	56.98	56.83	56.98	56.98	-0.46%	112
Jul 21, 2025	57.49	57.49	57.24	57.24	57.24	0.49%	466
Jul 18, 2025	56.97	56.97	56.97	56.97	56.97	-0.27%	28
Jul 17, 2025	56.96	57.12	56.96	57.12	57.12	1.36%	2,145
Jul 16, 2025	56.36	56.36	56.36	56.36	56.36	0.12%	7
Jul 15, 2025	56.29	56.29	56.29	56.29	56.29	-0.64%	28
Jul 14, 2025	56.65	56.65	56.65	56.65	56.65	0.29%	128
Jul 11, 2025	56.49	56.49	56.49	56.49	56.49	-0.73%	15
Jul 10, 2025	56.90	56.90	56.90	56.90	56.90	0.14%	196
Jul 9, 2025	56.65	56.83	56.65	56.83	56.83	1.08%	1,208
Jul 8, 2025	56.31	56.32	56.22	56.22	56.22	-0.06%	1,928
Jul 7, 2025	56.38	56.38	56.26	56.26	56.26	-0.81%	547
Jul 3, 2025	56.72	56.72	56.72	56.72	56.72	0.82%	4
Jul 2, 2025	56.27	56.27	56.26	56.26	56.26	0.67%	797
Jul 1, 2025	55.88	55.88	55.88	55.88	55.88	-0.20%	17
Jun 30, 2025	55.99	55.99	55.99	55.99	55.99	0.83%	366
Jun 27, 2025	55.70	55.70	55.53	55.53	55.53	0.29%	148
Jun 26, 2025	55.11	55.37	55.11	55.37	55.37	1.42%	113
Jun 25, 2025	54.78	54.78	54.60	54.60	54.60	-0.14%	210
Jun 24, 2025	54.73	54.73	54.67	54.67	54.67	2.04%	961
Jun 23, 2025	53.58	53.58	53.58	53.58	53.58	1.12%	18
Jun 20, 2025	52.85	52.99	52.85	52.99	52.99	-0.74%	182
Jun 18, 2025	53.92	53.92	53.38	53.38	53.38	-0.43%	1,510
Jun 17, 2025	53.61	53.61	53.61	53.61	53.61	-0.99%	23
Jun 16, 2025	54.15	54.15	54.15	54.15	54.15	1.66%	211
Jun 13, 2025	53.27	53.27	53.27	53.27	53.27	-2.12%	129
Jun 12, 2025	54.42	54.42	54.42	54.42	54.42	-0.14%	15
Jun 11, 2025	54.49	54.49	54.49	54.49	54.49	-0.05%	10
Jun 10, 2025	54.52	54.52	54.52	54.52	54.52	0.26%	9
Jun 9, 2025	54.38	54.38	54.38	54.38	54.38	-0.55%	18
Jun 6, 2025	54.65	54.71	54.65	54.68	54.68	0.75%	2,333
Jun 5, 2025	54.48	54.48	54.27	54.27	54.27	-0.17%	704
Jun 4, 2025	54.36	54.36	54.36	54.36	54.36	0.71%	134
Jun 3, 2025	53.98	53.98	53.98	53.98	53.98	1.02%	105
Jun 2, 2025	53.15	53.43	52.97	53.43	53.43	0.14%	448
May 30, 2025	52.96	53.36	52.96	53.36	53.36	0.30%	5,083
May 29, 2025	53.20	53.20	53.20	53.20	53.20	-0.25%	3
May 28, 2025	53.34	53.34	53.34	53.34	53.34	-0.22%	97
May 27, 2025	53.27	53.45	53.27	53.45	53.45	2.83%	193
May 23, 2025	51.98	51.98	51.98	51.98	51.98	-1.40%	7
May 22, 2025	52.72	52.72	52.72	52.72	52.72	-0.16%	110
May 21, 2025	52.80	52.80	52.80	52.80	52.80	-1.48%	4