Verve Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	12.06	12.35	12.06	12.18	12.18	0.66%	96,900
Aug 6, 2025	12.60	12.70	11.82	12.10	12.10	-2.81%	878,200
Aug 5, 2025	12.50	12.55	12.37	12.45	12.45	0.57%	173,000
Aug 4, 2025	12.34	12.68	12.23	12.38	12.38	0.65%	281,400
Aug 1, 2025	12.37	12.66	12.30	12.30	12.30	-0.40%	233,300
Jul 31, 2025	12.30	12.52	12.30	12.35	12.35	-0.48%	100,000
Jul 30, 2025	12.23	12.63	12.23	12.41	12.41	0.49%	190,200
Jul 29, 2025	12.00	12.50	12.00	12.35	12.35	2.92%	250,600
Jul 28, 2025	12.36	12.36	12.00	12.00	12.00	-1.96%	340,400
Jul 25, 2025	12.46	12.46	12.24	12.24	12.24	-1.13%	226,800
Jul 24, 2025	12.30	12.55	12.25	12.38	12.38	-0.24%	114,800
Jul 23, 2025	12.10	12.59	12.10	12.41	12.41	1.14%	295,700
Jul 22, 2025	12.64	12.74	12.11	12.27	12.27	-2.93%	482,800
Jul 21, 2025	12.22	12.65	12.15	12.64	12.64	3.78%	267,800
Jul 18, 2025	12.93	13.03	12.18	12.18	12.18	-6.31%	526,800
Jul 17, 2025	12.79	13.05	12.76	13.00	13.00	0.70%	200,900
Jul 16, 2025	13.01	13.08	12.70	12.91	12.91	-1.30%	351,200
Jul 15, 2025	13.00	13.20	12.89	13.08	13.08	0.77%	106,700
Jul 14, 2025	12.90	13.04	12.72	12.98	12.98	-0.23%	318,500
Jul 11, 2025	13.03	13.22	12.94	13.01	13.01	-1.74%	161,600
Jul 10, 2025	13.00	13.29	12.97	13.24	13.24	-0.60%	115,400
Jul 9, 2025	12.94	13.83	12.94	13.32	13.32	2.86%	551,200
Jul 8, 2025	13.00	13.05	12.75	12.95	12.95	0.94%	453,300
Jul 7, 2025	12.91	12.91	12.73	12.83	12.83	-0.08%	361,600
Jul 4, 2025	12.71	12.97	12.70	12.84	12.84	1.02%	219,900
Jul 3, 2025	12.47	12.86	12.31	12.71	12.71	2.01%	458,700
Jul 2, 2025	13.34	13.37	12.03	12.46	12.46	-6.60%	1,467,200
Jul 1, 2025	13.41	13.74	13.01	13.34	13.34	-3.26%	952,700
Jun 30, 2025	13.50	13.81	13.31	13.79	13.79	2.68%	253,700
Jun 27, 2025	13.64	13.79	13.40	13.43	13.43	-1.03%	201,400
Jun 26, 2025	13.65	13.67	13.53	13.57	13.57	0.82%	172,100
Jun 25, 2025	13.97	13.97	13.44	13.46	13.46	-1.82%	303,400
Jun 24, 2025	13.57	13.94	13.51	13.71	13.71	1.03%	260,200
Jun 23, 2025	13.60	13.77	13.30	13.57	13.57	-0.73%	223,900
Jun 20, 2025	13.66	13.77	13.51	13.67	13.67	0.07%	192,400
Jun 18, 2025	13.58	13.95	13.56	13.66	13.66	0.44%	155,100
Jun 17, 2025	13.92	14.08	13.59	13.60	13.60	-2.72%	266,800
Jun 16, 2025	13.79	14.07	13.79	13.98	13.98	2.04%	265,200
Jun 13, 2025	13.70	13.78	13.55	13.70	13.70	0.29%	148,900
Jun 12, 2025	13.78	13.86	13.55	13.66	13.66	-1.59%	256,200
Jun 11, 2025	13.75	14.12	13.63	13.88	13.88	0.07%	201,000
Jun 10, 2025	13.99	14.12	13.80	13.87	13.87	1.02%	163,900
Jun 9, 2025	13.92	14.07	13.60	13.73	13.73	-1.22%	287,300
Jun 6, 2025	14.32	14.38	13.90	13.90	13.90	-2.93%	259,900
Jun 5, 2025	14.55	14.62	13.99	14.32	14.32	-1.92%	302,400
Jun 4, 2025	14.64	14.71	14.35	14.60	14.60	0.62%	189,800
Jun 3, 2025	13.90	14.52	13.90	14.51	14.51	2.47%	235,900
Jun 2, 2025	14.35	14.36	13.72	14.16	14.16	1.14%	469,500
May 30, 2025	13.99	14.17	13.84	14.00	14.00	-0.71%	230,800
May 29, 2025	14.30	14.35	13.98	14.10	14.10	-1.40%	237,400