Verve Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	0.87	0.88	0.85	0.88	0.88	-	143,572
Aug 6, 2025	0.87	0.88	0.86	0.88	0.88	2.33%	53,513
Aug 5, 2025	0.86	0.86	0.84	0.86	0.86	1.18%	52,088
Aug 4, 2025	0.86	0.87	0.84	0.85	0.85	-	217,677
Aug 3, 2025	0.87	0.88	0.85	0.85	0.85	-3.41%	91,346
Jul 31, 2025	0.88	0.89	0.86	0.88	0.88	2.33%	89,220
Jul 30, 2025	0.89	0.90	0.86	0.86	0.86	-4.44%	207,588
Jul 29, 2025	0.89	0.90	0.88	0.90	0.90	-	254,024
Jul 28, 2025	0.88	0.90	0.88	0.90	0.90	1.12%	66,140
Jul 27, 2025	0.90	0.90	0.88	0.89	0.89	-	38,608
Jul 24, 2025	0.92	0.92	0.89	0.89	0.89	-4.30%	186,908
Jul 23, 2025	0.95	0.95	0.91	0.93	0.93	1.09%	466,009
Jul 22, 2025	0.91	0.92	0.90	0.92	0.92	1.10%	52,225
Jul 21, 2025	0.90	0.92	0.90	0.91	0.91	-1.09%	43,307
Jul 20, 2025	0.91	0.92	0.90	0.92	0.92	-	11,015
Jul 17, 2025	0.89	0.92	0.89	0.92	0.92	2.22%	211,276
Jul 16, 2025	0.90	0.91	0.88	0.90	0.90	-	29,619
Jul 15, 2025	0.89	0.91	0.87	0.90	0.90	1.12%	184,408
Jul 14, 2025	0.89	0.90	0.88	0.89	0.89	-1.11%	412,296
Jul 13, 2025	0.88	0.90	0.88	0.90	0.90	1.12%	58,275
Jul 10, 2025	0.88	0.89	0.87	0.89	0.89	-	65,433
Jul 9, 2025	0.89	0.90	0.88	0.89	0.89	-1.11%	41,258
Jul 8, 2025	0.89	0.91	0.88	0.90	0.90	-	63,476
Jul 7, 2025	0.90	0.90	0.89	0.90	0.90	-2.17%	26,983
Jul 6, 2025	0.91	0.92	0.90	0.92	0.92	-	137,329
Jul 3, 2025	0.90	0.92	0.90	0.92	0.92	-	53,099
Jul 2, 2025	0.92	0.92	0.90	0.92	0.92	-1.08%	114,315
Jul 1, 2025	0.91	0.93	0.91	0.93	0.93	3.33%	169,952
Jun 30, 2025	0.89	0.90	0.88	0.90	0.90	1.12%	105,874
Jun 29, 2025	0.90	0.90	0.89	0.89	0.89	-2.20%	102,628
Jun 25, 2025	0.90	0.92	0.89	0.91	0.91	-	124,225
Jun 24, 2025	0.90	0.92	0.90	0.91	0.91	1.11%	205,758
Jun 23, 2025	0.87	0.90	0.86	0.90	0.90	2.27%	100,249
Jun 22, 2025	0.87	0.88	0.86	0.88	0.88	-	45,414
Jun 19, 2025	0.89	0.89	0.88	0.88	0.88	-4.35%	119,529
Jun 18, 2025	0.92	0.92	0.91	0.92	0.92	-	153,838
Jun 17, 2025	0.86	0.92	0.85	0.92	0.92	4.55%	274,327
Jun 16, 2025	0.82	0.88	0.82	0.88	0.88	2.33%	291,595
Jun 15, 2025	0.86	0.87	0.86	0.86	0.86	-4.44%	160,839
Jun 12, 2025	0.93	0.93	0.90	0.90	0.90	-4.26%	189,530
Jun 11, 2025	0.93	0.94	0.92	0.94	0.94	-	52,612
Jun 4, 2025	0.91	0.94	0.91	0.94	0.94	3.30%	138,707
Jun 3, 2025	0.92	0.94	0.91	0.91	0.91	-4.21%	128,511
Jun 2, 2025	0.97	0.97	0.93	0.95	0.95	-1.04%	194,580
Jun 1, 2025	0.93	0.96	0.93	0.96	0.96	4.35%	260,616
May 29, 2025	0.86	0.94	0.86	0.92	0.92	2.22%	289,485
May 28, 2025	0.92	0.92	0.90	0.90	0.90	-4.26%	120,655
May 27, 2025	0.97	0.97	0.94	0.94	0.94	-4.08%	119,984
May 26, 2025	0.98	1.00	0.96	0.98	0.98	-	80,552
May 22, 2025	0.98	0.98	0.96	0.98	0.98	4.26%	319,039