Verve Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.44	0.46	0.43	0.43	0.44	-4.44%	2,264,005
Jul 31, 2025	0.47	0.48	0.44	0.45	0.45	-6.25%	5,625,636
Jul 30, 2025	0.51	0.51	0.48	0.48	0.48	-8.57%	6,847,244
Jul 29, 2025	0.52	0.53	0.51	0.53	0.53	0.96%	2,706,966
Jul 28, 2025	0.56	0.56	0.52	0.52	0.52	-6.31%	4,626,257
Jul 25, 2025	0.55	0.56	0.52	0.56	0.56	-	5,352,628
Jul 24, 2025	0.55	0.57	0.52	0.56	0.56	-5.13%	9,945,973
Jul 23, 2025	0.60	0.61	0.59	0.59	0.59	-1.68%	5,081,459
Jul 22, 2025	0.64	0.64	0.58	0.60	0.60	-0.83%	14,439,529
Jul 21, 2025	0.56	0.63	0.56	0.60	0.60	10.09%	18,034,609
Jul 18, 2025	0.56	0.57	0.53	0.55	0.55	15.96%	20,673,648
Jul 17, 2025	0.48	0.48	0.46	0.47	0.47	-1.05%	4,124,780
Jul 16, 2025	0.46	0.49	0.46	0.48	0.48	4.40%	6,365,691
Jul 15, 2025	0.41	0.46	0.40	0.46	0.46	12.35%	8,773,659
Jul 14, 2025	0.40	0.41	0.38	0.41	0.41	2.53%	5,607,721
Jul 11, 2025	0.39	0.41	0.39	0.40	0.40	2.60%	3,349,336
Jul 10, 2025	0.40	0.40	0.38	0.39	0.39	-2.53%	3,305,605
Jul 9, 2025	0.40	0.41	0.39	0.40	0.40	-1.25%	2,260,046
Jul 8, 2025	0.39	0.40	0.39	0.40	0.40	3.90%	3,028,497
Jul 7, 2025	0.41	0.42	0.39	0.39	0.39	-6.10%	4,017,941
Jul 4, 2025	0.42	0.43	0.41	0.41	0.41	-1.20%	3,222,662
Jul 3, 2025	0.41	0.44	0.41	0.42	0.42	1.22%	5,680,324
Jul 2, 2025	0.41	0.42	0.40	0.41	0.41	-	2,397,478
Jul 1, 2025	0.38	0.42	0.37	0.41	0.41	7.89%	5,482,599
Jun 30, 2025	0.40	0.41	0.38	0.38	0.38	-5.00%	4,416,650
Jun 27, 2025	0.38	0.40	0.38	0.40	0.40	5.26%	3,934,486
Jun 26, 2025	0.37	0.39	0.37	0.38	0.38	2.70%	3,198,070
Jun 25, 2025	0.38	0.39	0.37	0.37	0.37	-3.90%	2,354,355
Jun 24, 2025	0.38	0.39	0.38	0.39	0.39	2.67%	4,024,074
Jun 23, 2025	0.39	0.40	0.37	0.38	0.38	-5.06%	3,522,260
Jun 20, 2025	0.40	0.40	0.39	0.40	0.40	-	2,281,705
Jun 19, 2025	0.40	0.41	0.40	0.40	0.40	-1.25%	1,699,368
Jun 18, 2025	0.41	0.41	0.40	0.40	0.40	-3.61%	1,985,789
Jun 17, 2025	0.41	0.43	0.41	0.42	0.42	1.22%	1,799,982
Jun 16, 2025	0.40	0.42	0.40	0.41	0.41	-	2,286,997
Jun 13, 2025	0.43	0.43	0.41	0.41	0.41	-4.65%	3,994,858
Jun 12, 2025	0.41	0.44	0.41	0.43	0.43	3.61%	2,470,822
Jun 11, 2025	0.43	0.44	0.41	0.42	0.42	-4.60%	3,622,233
Jun 10, 2025	0.42	0.45	0.42	0.44	0.44	3.57%	2,675,429
Jun 6, 2025	0.43	0.43	0.41	0.42	0.42	-3.45%	2,467,540
Jun 5, 2025	0.42	0.44	0.42	0.44	0.44	6.10%	3,431,310
Jun 4, 2025	0.40	0.43	0.40	0.41	0.41	2.50%	2,973,616
Jun 3, 2025	0.41	0.41	0.39	0.40	0.40	-2.44%	3,638,485
Jun 2, 2025	0.43	0.43	0.41	0.41	0.41	-2.38%	2,347,520
May 30, 2025	0.45	0.46	0.42	0.42	0.42	-5.62%	4,507,014
May 29, 2025	0.45	0.47	0.44	0.45	0.45	-2.20%	2,946,990
May 28, 2025	0.48	0.49	0.45	0.46	0.46	-3.19%	3,360,264
May 27, 2025	0.47	0.48	0.46	0.47	0.47	-	1,398,551
May 26, 2025	0.48	0.49	0.47	0.47	0.47	-3.09%	2,277,658
May 23, 2025	0.47	0.49	0.46	0.49	0.49	10.23%	5,690,378