Skip to main content
logo
Cobram Estate Olives Limited (ASX:CBO)
Australia flag Australia · Delayed Price · Currency is AUD
2.560
-0.030 (-1.16%)
Aug 1, 2025, 4:10 PM AEST

Verve Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252.592.622.552.562.56-1.16%372,057
Jul 31, 20252.552.592.542.592.592.37%333,171
Jul 30, 20252.472.532.402.532.532.43%710,068
Jul 29, 20252.502.502.452.472.470.82%566,953
Jul 28, 20252.462.462.392.452.450.41%254,110
Jul 25, 20252.472.472.362.442.442.95%1,169,558
Jul 24, 20252.372.492.362.372.37-609,585
Jul 23, 20252.442.472.362.372.37-2.87%562,787
Jul 22, 20252.472.492.402.442.441.67%317,999
Jul 21, 20252.542.542.392.402.40-2.44%94,822
Jul 18, 20252.482.502.452.462.46-1.20%96,495
Jul 17, 20252.522.552.492.492.492.05%293,073
Jul 16, 20252.472.472.402.442.44-0.81%85,437
Jul 15, 20252.422.472.402.462.461.65%959,125
Jul 14, 20252.492.492.392.422.420.83%103,036
Jul 11, 20252.402.432.352.402.40-99,214
Jul 10, 20252.402.462.362.402.400.84%424,235
Jul 9, 20252.402.502.372.382.380.42%462,225
Jul 8, 20252.422.472.352.372.37-2.87%258,203
Jul 7, 20252.192.452.192.442.4413.49%566,011
Jul 4, 20252.112.152.102.152.152.87%85,865
Jul 3, 20252.112.142.092.092.09-268,825
Jul 2, 20252.112.122.092.092.09-8,186
Jul 1, 20252.132.142.092.092.09-1.88%173,416
Jun 30, 20252.132.192.112.132.13-288,025
Jun 27, 20252.132.132.102.132.13-96,143
Jun 26, 20252.132.132.102.132.13-63,919
Jun 25, 20252.102.152.062.132.132.40%1,947,134
Jun 24, 20252.052.102.032.082.080.48%1,161,508
Jun 23, 20252.052.071.962.072.07-1.43%138,872
Jun 20, 20252.032.102.002.102.100.96%252,321
Jun 19, 20252.052.082.042.082.081.96%64,279
Jun 18, 20252.072.082.032.042.04-1.45%49,375
Jun 17, 20252.102.102.072.072.07-1.43%1,070,578
Jun 16, 20252.072.102.042.102.101.45%46,518
Jun 13, 20252.092.132.062.072.07-62,434
Jun 12, 20252.092.132.052.072.07-1.43%27,214
Jun 11, 20252.052.112.052.102.102.44%201,228
Jun 10, 20252.022.051.952.052.051.49%95,890
Jun 6, 20252.002.022.002.022.021.00%7,063
Jun 5, 20251.902.021.902.002.00-0.50%79,363
Jun 4, 20252.012.031.992.012.010.50%196,499
Jun 3, 20251.972.011.972.002.00-38,862
Jun 2, 20252.002.022.002.002.00-0.50%12,674
May 30, 20251.992.021.962.012.01-112,542
May 29, 20252.082.082.012.012.01-3.37%117,233
May 28, 20252.042.082.042.082.081.96%62,605
May 27, 20252.002.041.962.042.044.08%1,096,327
May 26, 20251.982.001.931.961.960.51%158,318
May 23, 20251.831.951.831.951.954.84%541,746