Caspian Sunrise plc (AIM:CASP)
London · Delayed Price · Currency is GBP · Price in GBX 2.150
+0.100 (4.88%)
Jul 1, 2025, 7:30 AM GMT+1
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -99.00% | - |
| Jul 1, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Jun 30, 2025 | 2.20 | 2.29 | 1.86 | 2.15 | 2.15 | 4.88% | 1,092,781 |
| Jun 27, 2025 | 2.04 | 2.28 | 1.92 | 2.05 | 2.05 | 5.13% | 1,765,244 |
| Jun 26, 2025 | 1.78 | 2.05 | 1.76 | 1.95 | 1.95 | 5.41% | 815,357 |
| Jun 25, 2025 | 2.16 | 2.28 | 1.82 | 1.85 | 1.85 | -15.91% | 4,288,352 |
| Jun 24, 2025 | 2.14 | 2.38 | 2.00 | 2.20 | 2.20 | - | 1,028,849 |
| Jun 23, 2025 | 2.14 | 2.40 | 2.14 | 2.20 | 2.20 | 2.33% | 370,054 |
| Jun 20, 2025 | 2.37 | 2.37 | 2.00 | 2.15 | 2.15 | -4.44% | 1,822,247 |
| Jun 19, 2025 | 2.15 | 2.40 | 2.08 | 2.25 | 2.25 | - | 1,420,080 |
| Jun 18, 2025 | 2.30 | 2.42 | 2.10 | 2.25 | 2.25 | 2.27% | 942,828 |
| Jun 17, 2025 | 2.11 | 2.30 | 2.07 | 2.20 | 2.20 | 4.76% | 441,080 |
| Jun 16, 2025 | 2.30 | 2.36 | 2.00 | 2.10 | 2.10 | -19.23% | 5,767,727 |
| Jun 13, 2025 | 2.51 | 2.60 | 2.40 | 2.60 | 2.60 | 1.96% | 606,190 |
| Jun 12, 2025 | 2.60 | 2.68 | 2.40 | 2.55 | 2.55 | 2.00% | 330,131 |
| Jun 11, 2025 | 2.54 | 2.59 | 2.46 | 2.50 | 2.50 | -1.96% | 595,689 |
| Jun 10, 2025 | 2.54 | 2.68 | 2.40 | 2.55 | 2.55 | - | 468,226 |
| Jun 9, 2025 | 2.53 | 2.70 | 2.53 | 2.55 | 2.55 | - | 53,359 |
| Jun 6, 2025 | 2.50 | 2.68 | 2.50 | 2.55 | 2.55 | - | 851,974 |
| Jun 5, 2025 | 2.68 | 2.68 | 2.55 | 2.55 | 2.55 | - | 16,940 |
| Jun 4, 2025 | 2.64 | 2.70 | 2.55 | 2.55 | 2.55 | - | 1,293,148 |
| Jun 3, 2025 | 2.42 | 2.65 | 2.42 | 2.55 | 2.55 | - | 189,810 |
| Jun 2, 2025 | 2.52 | 2.69 | 2.52 | 2.55 | 2.55 | -3.77% | 779,362 |
| May 30, 2025 | 2.54 | 2.75 | 2.50 | 2.65 | 2.65 | - | 1,703,708 |
| May 29, 2025 | 2.55 | 2.75 | 2.52 | 2.65 | 2.65 | -1.85% | 327,842 |
| May 28, 2025 | 2.82 | 2.90 | 2.61 | 2.70 | 2.70 | - | 18,192 |
| May 27, 2025 | 2.70 | 2.83 | 2.60 | 2.70 | 2.70 | -3.57% | 408,018 |
| May 23, 2025 | 2.62 | 2.90 | 2.60 | 2.80 | 2.80 | 3.70% | 3,932,544 |
| May 22, 2025 | 2.69 | 2.87 | 2.52 | 2.70 | 2.70 | 5.88% | 1,359,492 |
| May 21, 2025 | 2.59 | 2.69 | 2.55 | 2.55 | 2.55 | - | 703,002 |
| May 20, 2025 | 2.64 | 2.64 | 2.46 | 2.55 | 2.55 | -1.92% | 318,454 |
| May 19, 2025 | 2.57 | 2.70 | 2.56 | 2.60 | 2.60 | - | 170,000 |