Consorcio ARA, S. A. B. de C. V. (BMV:ARA)
Mexico · Delayed Price · Currency is MXN 3.200
-0.050 (-1.54%)
Aug 1, 2025, 1:57 PM CST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.19 | 3.24 | 3.18 | 3.20 | 3.20 | -1.54% | 786,291 |
| Jul 31, 2025 | 3.30 | 3.30 | 3.23 | 3.25 | 3.25 | 0.62% | 97,731 |
| Jul 30, 2025 | 3.28 | 3.28 | 3.22 | 3.23 | 3.23 | -1.52% | 291,516 |
| Jul 29, 2025 | 3.30 | 3.34 | 3.24 | 3.28 | 3.28 | 1.55% | 71,719 |
| Jul 28, 2025 | 3.27 | 3.35 | 3.20 | 3.23 | 3.23 | -0.92% | 187,146 |
| Jul 25, 2025 | 3.31 | 3.31 | 3.25 | 3.26 | 3.26 | -1.21% | 87,433 |
| Jul 24, 2025 | 3.32 | 3.37 | 3.19 | 3.30 | 3.30 | 0.92% | 371,305 |
| Jul 23, 2025 | 3.40 | 3.41 | 3.26 | 3.27 | 3.27 | -2.39% | 105,906 |
| Jul 22, 2025 | 3.39 | 3.40 | 3.35 | 3.35 | 3.35 | -1.18% | 8,482 |
| Jul 21, 2025 | 3.35 | 3.40 | 3.32 | 3.39 | 3.39 | 2.42% | 3,574 |
| Jul 18, 2025 | 3.38 | 3.38 | 3.31 | 3.31 | 3.31 | -1.78% | 186,259 |
| Jul 17, 2025 | 3.45 | 3.49 | 3.33 | 3.37 | 3.37 | -2.60% | 773,586 |
| Jul 16, 2025 | 3.43 | 3.47 | 3.42 | 3.46 | 3.46 | 0.87% | 34,282 |
| Jul 15, 2025 | 3.35 | 3.43 | 3.35 | 3.43 | 3.43 | 1.48% | 15,799 |
| Jul 14, 2025 | 3.35 | 3.41 | 3.30 | 3.38 | 3.38 | 2.11% | 119,357 |
| Jul 11, 2025 | 3.21 | 3.33 | 3.21 | 3.31 | 3.31 | 2.80% | 366,049 |
| Jul 10, 2025 | 3.25 | 3.29 | 3.22 | 3.22 | 3.22 | -0.92% | 173,512 |
| Jul 9, 2025 | 3.30 | 3.41 | 3.25 | 3.25 | 3.25 | -3.56% | 219,455 |
| Jul 8, 2025 | 3.36 | 3.37 | 3.34 | 3.37 | 3.37 | 0.60% | 10,777 |
| Jul 7, 2025 | 3.39 | 3.43 | 3.35 | 3.35 | 3.35 | 0.60% | 27,900 |
| Jul 4, 2025 | 3.31 | 3.34 | 3.31 | 3.33 | 3.33 | - | 4,475 |
| Jul 3, 2025 | 3.38 | 3.38 | 3.30 | 3.33 | 3.33 | -1.77% | 126,193 |
| Jul 2, 2025 | 3.45 | 3.46 | 3.36 | 3.39 | 3.39 | -0.88% | 14,491 |
| Jul 1, 2025 | 3.40 | 3.43 | 3.35 | 3.42 | 3.26 | 0.88% | 45,183 |
| Jun 30, 2025 | 3.35 | 3.39 | 3.35 | 3.39 | 3.23 | 1.50% | 385,403 |
| Jun 27, 2025 | 3.32 | 3.38 | 3.25 | 3.34 | 3.18 | 0.60% | 34,059 |
| Jun 26, 2025 | 3.30 | 3.32 | 3.27 | 3.32 | 3.16 | 0.61% | 12,011 |
| Jun 25, 2025 | 3.30 | 3.30 | 3.22 | 3.30 | 3.14 | 0.30% | 101,591 |
| Jun 24, 2025 | 3.26 | 3.30 | 3.15 | 3.29 | 3.13 | 5.11% | 4,251 |
| Jun 23, 2025 | 3.26 | 3.26 | 3.13 | 3.13 | 2.98 | -3.69% | 64,500 |
| Jun 20, 2025 | 3.24 | 3.25 | 3.22 | 3.25 | 3.09 | 0.31% | 4,268 |
| Jun 19, 2025 | 3.24 | 3.24 | 3.22 | 3.24 | 3.08 | 1.25% | 13,715 |
| Jun 18, 2025 | 3.27 | 3.27 | 3.20 | 3.20 | 3.05 | -3.03% | 44,006 |
| Jun 17, 2025 | 3.22 | 3.30 | 3.19 | 3.30 | 3.14 | 2.48% | 2,618 |
| Jun 16, 2025 | 3.20 | 3.23 | 3.20 | 3.22 | 3.07 | 1.26% | 18,504 |
| Jun 13, 2025 | 3.18 | 3.19 | 3.17 | 3.18 | 3.03 | - | 7,348 |
| Jun 12, 2025 | 3.21 | 3.21 | 3.18 | 3.18 | 3.03 | -0.31% | 10,789 |
| Jun 11, 2025 | 3.20 | 3.21 | 3.14 | 3.19 | 3.04 | -0.62% | 130,821 |
| Jun 10, 2025 | 3.22 | 3.22 | 3.17 | 3.21 | 3.06 | 0.63% | 29,180 |
| Jun 9, 2025 | 3.20 | 3.20 | 3.15 | 3.19 | 3.04 | 0.95% | 19,368 |
| Jun 6, 2025 | 3.22 | 3.24 | 3.15 | 3.16 | 3.01 | -0.94% | 319,758 |
| Jun 5, 2025 | 3.20 | 3.20 | 3.16 | 3.19 | 3.04 | -0.62% | 69,371 |
| Jun 4, 2025 | 3.22 | 3.23 | 3.16 | 3.21 | 3.06 | -0.31% | 189,673 |
| Jun 3, 2025 | 3.22 | 3.24 | 3.18 | 3.22 | 3.07 | -0.62% | 51,122 |
| Jun 2, 2025 | 3.23 | 3.24 | 3.22 | 3.24 | 3.08 | 0.31% | 23,127 |
| May 30, 2025 | 3.28 | 3.38 | 3.22 | 3.23 | 3.07 | -1.52% | 156,888 |
| May 29, 2025 | 3.23 | 3.28 | 3.21 | 3.28 | 3.12 | 1.55% | 30,647 |
| May 28, 2025 | 3.27 | 3.27 | 3.22 | 3.23 | 3.07 | -0.31% | 54,848 |
| May 27, 2025 | 3.33 | 3.33 | 3.24 | 3.24 | 3.08 | -2.70% | 52,724 |
| May 26, 2025 | 3.37 | 3.37 | 3.26 | 3.33 | 3.17 | -0.89% | 10,181 |