Verve Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.77	2.78	2.73	2.73	2.73	-1.44%	13,701,410
Jul 31, 2025	2.80	2.81	2.77	2.77	2.77	-1.42%	6,141,926
Jul 30, 2025	2.77	2.81	2.76	2.81	2.81	1.44%	4,105,225
Jul 29, 2025	2.79	2.80	2.75	2.77	2.77	-0.72%	6,896,105
Jul 28, 2025	2.81	2.82	2.79	2.79	2.79	-0.71%	9,028,376
Jul 25, 2025	2.81	2.81	2.79	2.81	2.81	-	4,088,262
Jul 24, 2025	2.80	2.81	2.77	2.81	2.81	0.36%	7,711,204
Jul 23, 2025	2.78	2.80	2.77	2.80	2.80	0.72%	5,858,007
Jul 22, 2025	2.78	2.79	2.75	2.78	2.78	-	3,359,761
Jul 21, 2025	2.80	2.80	2.76	2.78	2.78	-1.07%	6,634,192
Jul 18, 2025	2.83	2.83	2.79	2.81	2.81	-0.71%	10,587,800
Jul 17, 2025	2.82	2.84	2.80	2.83	2.83	0.35%	19,917,100
Jul 16, 2025	2.82	2.82	2.80	2.82	2.82	-	6,063,630
Jul 15, 2025	2.82	2.82	2.80	2.82	2.82	-	3,010,066
Jul 14, 2025	2.78	2.82	2.77	2.82	2.82	1.81%	9,510,115
Jul 11, 2025	2.80	2.80	2.77	2.77	2.77	-0.72%	4,268,710
Jul 10, 2025	2.83	2.84	2.78	2.79	2.79	-1.41%	6,182,120
Jul 9, 2025	2.82	2.84	2.81	2.83	2.83	0.71%	15,687,940
Jul 8, 2025	2.79	2.81	2.76	2.81	2.81	0.72%	17,985,210
Jul 7, 2025	2.79	2.80	2.78	2.79	2.79	-	6,043,565
Jul 4, 2025	2.78	2.79	2.76	2.79	2.79	0.36%	6,058,865
Jul 3, 2025	2.73	2.78	2.72	2.78	2.78	2.58%	7,489,039
Jul 2, 2025	2.77	2.79	2.71	2.71	2.71	-1.81%	12,347,590
Jul 1, 2025	2.82	2.82	2.76	2.76	2.76	-2.13%	8,231,906
Jun 30, 2025	2.78	2.82	2.78	2.82	2.82	1.44%	16,505,940
Jun 26, 2025	2.76	2.79	2.76	2.78	2.78	0.72%	6,593,817
Jun 25, 2025	2.78	2.79	2.76	2.76	2.76	-1.08%	10,393,380
Jun 24, 2025	2.74	2.80	2.73	2.79	2.79	3.33%	13,420,200
Jun 23, 2025	2.71	2.72	2.68	2.70	2.70	-0.74%	11,552,670
Jun 20, 2025	2.68	2.73	2.67	2.72	2.72	1.49%	25,526,270
Jun 19, 2025	2.72	2.74	2.66	2.68	2.68	-1.83%	8,119,536
Jun 18, 2025	2.75	2.76	2.72	2.73	2.73	-1.09%	8,302,821
Jun 17, 2025	2.78	2.80	2.72	2.76	2.76	-1.08%	13,562,410
Jun 16, 2025	2.72	2.79	2.70	2.79	2.79	2.20%	24,864,820
Jun 13, 2025	2.65	2.73	2.61	2.73	2.73	-	19,719,790
Jun 12, 2025	2.77	2.78	2.69	2.73	2.73	-2.50%	32,990,160
Jun 11, 2025	2.79	2.83	2.77	2.80	2.80	0.36%	28,774,780
Jun 10, 2025	2.78	2.79	2.75	2.79	2.79	1.09%	13,987,550
Jun 9, 2025	2.76	2.78	2.75	2.76	2.76	0.36%	15,084,200
Jun 4, 2025	2.72	2.75	2.71	2.75	2.75	0.36%	21,122,720
Jun 3, 2025	2.70	2.74	2.69	2.74	2.74	1.48%	9,954,529
Jun 2, 2025	2.72	2.73	2.68	2.70	2.70	-1.10%	26,355,370
May 30, 2025	2.67	2.73	2.64	2.73	2.73	2.25%	523,244,400
May 29, 2025	2.71	2.71	2.67	2.67	2.67	-1.11%	46,399,990
May 28, 2025	2.72	2.73	2.68	2.70	2.70	-1.10%	41,686,650
May 27, 2025	2.72	2.74	2.70	2.73	2.73	0.74%	36,745,280
May 26, 2025	2.69	2.72	2.67	2.71	2.71	0.74%	21,245,600
May 23, 2025	2.68	2.69	2.66	2.69	2.69	0.37%	14,383,060
May 22, 2025	2.68	2.69	2.66	2.68	2.68	-0.37%	13,787,480
May 21, 2025	2.67	2.70	2.65	2.69	2.69	0.75%	18,474,510