Verve Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	16.99	17.20	16.98	17.18	17.18	2.26%	665,256
Aug 7, 2025	17.09	17.09	16.78	16.80	16.80	-1.70%	1,186,127
Aug 6, 2025	16.90	17.09	16.85	17.09	17.09	2.52%	764,407
Aug 5, 2025	16.67	16.74	16.61	16.67	16.67	0.54%	702,133
Aug 4, 2025	16.37	16.58	16.35	16.58	16.58	3.95%	531,878
Aug 1, 2025	15.98	16.07	15.89	15.95	15.95	-0.37%	532,151
Jul 31, 2025	16.05	16.10	16.00	16.01	16.01	-0.12%	288,176
Jul 30, 2025	16.02	16.07	15.96	16.03	16.03	0.82%	722,746
Jul 29, 2025	16.02	16.10	15.90	15.90	15.90	-5.24%	1,659,590
Jul 28, 2025	16.82	16.86	16.67	16.78	16.78	1.88%	714,846
Jul 25, 2025	16.20	16.48	16.20	16.47	16.47	2.97%	1,191,506
Jul 24, 2025	16.02	16.02	15.96	16.00	16.00	-0.03%	276,136
Jul 23, 2025	15.90	16.00	15.87	16.00	16.00	1.14%	593,332
Jul 22, 2025	15.71	15.83	15.71	15.82	15.82	3.06%	415,272
Jul 21, 2025	15.45	15.50	15.35	15.35	15.35	-1.44%	742,924
Jul 18, 2025	15.69	15.72	15.53	15.58	15.58	-0.61%	885,358
Jul 17, 2025	15.62	15.69	15.57	15.67	15.67	1.69%	842,674
Jul 16, 2025	15.29	15.45	15.28	15.41	15.41	2.46%	1,518,287
Jul 15, 2025	15.20	15.24	15.04	15.04	15.04	-1.31%	572,800
Jul 14, 2025	15.30	15.34	15.24	15.24	15.24	0.13%	791,052
Jul 11, 2025	15.16	15.24	15.12	15.22	15.22	0.66%	674,851
Jul 10, 2025	15.06	15.13	14.96	15.12	15.12	1.54%	910,687
Jul 9, 2025	14.83	14.94	14.80	14.89	14.89	2.62%	2,125,310
Jul 8, 2025	14.34	14.51	14.30	14.51	14.51	2.33%	1,562,312
Jul 7, 2025	14.05	14.23	14.02	14.18	14.18	1.58%	1,451,559
Jul 3, 2025	13.80	13.96	13.79	13.96	13.96	1.45%	788,301
Jul 2, 2025	13.84	14.08	13.69	13.76	13.76	0.29%	2,835,032
Jul 1, 2025	13.69	13.76	13.66	13.72	13.72	-0.22%	1,128,476
Jun 30, 2025	13.75	13.80	13.75	13.75	13.75	0.15%	236,109
Jun 27, 2025	13.64	13.78	13.63	13.73	13.73	0.88%	976,307
Jun 26, 2025	13.58	13.61	13.54	13.61	13.61	0.52%	352,998
Jun 25, 2025	13.65	13.67	13.46	13.54	13.54	-0.59%	1,140,700
Jun 24, 2025	13.53	13.65	13.50	13.62	13.62	1.64%	448,241
Jun 23, 2025	13.38	13.41	13.32	13.40	13.40	0.41%	127,406
Jun 20, 2025	13.36	13.44	13.33	13.35	13.35	-0.11%	154,758
Jun 18, 2025	13.32	13.42	13.32	13.36	13.36	0.38%	163,338
Jun 17, 2025	13.31	13.38	13.29	13.31	13.31	0.38%	388,029
Jun 16, 2025	13.17	13.27	13.17	13.26	13.26	1.84%	370,622
Jun 13, 2025	13.10	13.32	13.02	13.02	13.02	-2.54%	399,002
Jun 12, 2025	13.33	13.36	13.30	13.36	13.36	0.30%	310,984
Jun 11, 2025	13.33	13.40	13.32	13.32	13.32	-0.60%	232,893
Jun 10, 2025	13.36	13.40	13.29	13.40	13.40	1.06%	650,298
Jun 9, 2025	13.29	13.39	13.20	13.26	13.26	-2.79%	752,918
Jun 6, 2025	13.65	13.72	13.60	13.64	13.64	-0.73%	452,578
Jun 5, 2025	13.85	13.89	13.71	13.74	13.74	-0.87%	493,609
Jun 4, 2025	13.94	13.95	13.81	13.86	13.86	-0.72%	535,812
Jun 3, 2025	13.85	13.98	13.83	13.96	13.96	1.09%	600,339
Jun 2, 2025	13.74	13.83	13.67	13.81	13.81	1.62%	562,214
May 30, 2025	13.50	13.64	13.50	13.59	13.59	0.59%	362,026
May 29, 2025	13.68	13.68	13.48	13.51	13.51	-1.46%	981,201