Tuhama Investments Company (ASE:THMA)
Jordan · Delayed Price · Currency is JOD 1.100
-0.050 (-4.35%)
At close: Jul 21, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | 211 |
| Jul 21, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | 300 |
| Jul 6, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.96% | 201 |
| Jul 1, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -4.72% | 250 |
| Jun 25, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -4.51% | 8,101 |
| Jun 22, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -5.00% | 301 |
| Jun 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.76% | 1,250 |
| Jun 16, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -4.55% | 401 |
| Jun 1, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -4.94% | 300 |
| May 26, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.71% | 250 |
| May 22, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -4.49% | 250 |
| May 21, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -4.81% | 250 |
| May 20, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -4.59% | 250 |
| Apr 27, 2025 | 1.95 | 1.98 | 1.95 | 1.96 | 1.96 | 24.05% | 5,233 |
| Apr 6, 2025 | 1.56 | 1.60 | 1.55 | 1.58 | 1.58 | -3.07% | 603 |
| Apr 3, 2025 | 1.58 | 1.63 | 1.57 | 1.63 | 1.63 | 4.49% | 922 |
| Mar 27, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | 2,001 |
| Mar 25, 2025 | 1.56 | 1.57 | 1.54 | 1.57 | 1.57 | -3.09% | 391 |
| Mar 19, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | 5 |
| Mar 18, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 62 |
| Mar 17, 2025 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | -1.84% | 283 |
| Mar 16, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | 3 |
| Mar 13, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | 1 |
| Mar 12, 2025 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 1.23% | 2,187 |
| Mar 11, 2025 | 1.64 | 1.66 | 1.57 | 1.62 | 1.62 | -1.82% | 15,313 |
| Mar 10, 2025 | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | 1.85% | 523 |
| Mar 9, 2025 | 1.61 | 1.64 | 1.60 | 1.62 | 1.62 | -3.57% | 1,476 |
| Mar 6, 2025 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | - | 16,007 |
| Mar 5, 2025 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | 0.60% | 13,109 |
| Mar 4, 2025 | 1.59 | 1.67 | 1.59 | 1.67 | 1.67 | - | 7,666 |
| Mar 3, 2025 | 1.65 | 1.67 | 1.60 | 1.67 | 1.67 | 2.45% | 2,359 |
| Mar 2, 2025 | 1.71 | 1.71 | 1.63 | 1.63 | 1.63 | -4.68% | 13,931 |
| Feb 27, 2025 | 1.71 | 1.74 | 1.71 | 1.71 | 1.71 | -4.47% | 66,693 |
| Feb 26, 2025 | 1.76 | 1.82 | 1.72 | 1.79 | 1.79 | -1.10% | 8,951 |
| Feb 25, 2025 | 1.73 | 1.81 | 1.70 | 1.81 | 1.81 | 2.84% | 10,493 |
| Feb 24, 2025 | 1.60 | 1.76 | 1.60 | 1.76 | 1.76 | 4.76% | 10,090 |
| Feb 23, 2025 | 1.54 | 1.68 | 1.54 | 1.68 | 1.68 | 3.70% | 10,907 |
| Feb 20, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.71% | 575 |
| Feb 19, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -4.49% | 3,381 |
| Feb 18, 2025 | 1.82 | 1.82 | 1.75 | 1.78 | 1.78 | -3.26% | 6,405 |
| Feb 17, 2025 | 1.81 | 1.86 | 1.80 | 1.84 | 1.84 | -2.65% | 5,117 |
| Feb 16, 2025 | 1.87 | 1.89 | 1.84 | 1.89 | 1.89 | 0.53% | 8,744 |
| Feb 13, 2025 | 1.80 | 1.88 | 1.80 | 1.88 | 1.88 | 3.30% | 14,071 |
| Feb 12, 2025 | 1.73 | 1.83 | 1.73 | 1.82 | 1.82 | 3.41% | 4,488 |
| Feb 11, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -4.86% | 300 |
| Feb 10, 2025 | 1.82 | 1.87 | 1.79 | 1.85 | 1.85 | -1.60% | 3,122 |