Verve Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	51.29	51.71	51.13	51.64	51.64	1.18%	520,944
Aug 7, 2025	50.04	51.46	49.62	51.04	51.04	2.24%	2,196,770
Aug 6, 2025	49.57	50.37	49.55	49.92	49.92	1.03%	1,276,549
Aug 5, 2025	48.92	49.43	48.84	49.41	49.41	1.31%	1,626,576
Aug 4, 2025	49.16	49.53	48.69	48.77	48.77	-0.67%	2,149,116
Aug 1, 2025	50.01	50.22	49.01	49.10	49.10	-2.00%	2,446,923
Jul 31, 2025	50.86	51.40	50.10	50.10	50.10	-2.51%	3,387,684
Jul 30, 2025	52.52	53.29	51.21	51.39	51.39	-3.42%	3,162,137
Jul 29, 2025	54.00	54.21	52.96	53.21	53.21	-0.93%	2,119,676
Jul 28, 2025	56.68	56.84	53.38	53.71	53.71	-3.21%	3,866,767
Jul 25, 2025	53.50	55.49	53.18	55.49	55.49	2.61%	2,960,086
Jul 24, 2025	54.95	55.05	53.84	54.08	54.08	0.26%	2,210,987
Jul 23, 2025	52.80	54.21	52.60	53.94	53.94	5.76%	4,558,973
Jul 22, 2025	51.40	51.40	50.59	51.00	51.00	-1.05%	1,114,969
Jul 21, 2025	51.07	51.55	50.82	51.54	51.54	0.41%	1,300,486
Jul 18, 2025	51.94	52.23	51.26	51.33	51.33	-1.12%	1,632,052
Jul 17, 2025	52.14	52.74	51.62	51.91	51.91	0.62%	1,510,207
Jul 16, 2025	51.61	52.70	51.46	51.59	51.59	-1.90%	2,646,446
Jul 15, 2025	52.00	52.82	52.00	52.59	52.59	1.49%	1,199,900
Jul 14, 2025	52.15	52.55	51.80	51.82	51.82	-2.43%	1,792,125
Jul 11, 2025	52.94	53.37	52.70	53.11	53.11	-	1,550,557
Jul 10, 2025	52.34	53.23	52.17	53.11	53.11	1.63%	2,352,634
Jul 9, 2025	50.98	52.60	50.68	52.26	52.26	2.69%	2,918,340
Jul 8, 2025	49.91	51.10	49.65	50.89	50.89	1.98%	1,909,233
Jul 7, 2025	49.90	50.21	49.63	49.90	49.90	-0.36%	1,143,862
Jul 4, 2025	50.16	50.52	49.82	50.08	50.08	-1.01%	1,387,929
Jul 3, 2025	51.20	51.21	50.44	50.59	50.59	-0.26%	1,846,917
Jul 2, 2025	49.97	50.98	49.67	50.72	50.72	2.76%	2,503,470
Jul 1, 2025	49.19	49.45	48.50	49.36	49.36	-0.66%	2,781,810
Jun 30, 2025	50.62	50.65	49.45	49.69	49.69	-1.58%	2,203,688
Jun 27, 2025	48.66	50.67	48.57	50.49	50.49	4.84%	2,838,557
Jun 26, 2025	49.03	49.03	47.94	48.16	48.16	-1.43%	2,588,111
Jun 25, 2025	49.45	49.45	48.76	48.86	48.86	-1.03%	1,704,020
Jun 24, 2025	49.41	50.12	49.22	49.37	49.37	1.88%	1,935,645
Jun 23, 2025	48.35	48.63	47.90	48.46	48.46	-0.35%	1,509,735
Jun 20, 2025	48.60	49.15	48.57	48.63	48.63	0.35%	5,131,471
Jun 19, 2025	48.50	48.82	48.35	48.46	48.46	-1.00%	1,636,369
Jun 18, 2025	49.36	49.49	48.51	48.95	48.95	-1.17%	2,127,140
Jun 17, 2025	50.20	50.45	49.53	49.53	49.53	-1.77%	2,321,616
Jun 16, 2025	50.92	51.00	50.24	50.42	50.42	-0.79%	1,799,945
Jun 13, 2025	50.63	51.10	50.38	50.82	50.82	-1.63%	2,464,333
Jun 12, 2025	51.34	51.86	50.85	51.66	51.66	-0.71%	1,551,066
Jun 11, 2025	53.00	53.00	51.83	52.03	52.03	-0.17%	1,739,025
Jun 10, 2025	52.08	52.50	51.51	52.12	52.12	1.05%	1,666,335
Jun 9, 2025	51.27	51.80	51.14	51.58	51.58	0.45%	1,290,297
Jun 6, 2025	51.16	51.71	51.07	51.35	51.35	-0.41%	1,316,652
Jun 5, 2025	51.64	52.02	50.96	51.56	51.56	0.04%	1,833,987
Jun 4, 2025	51.86	52.03	51.08	51.54	51.54	-0.48%	1,818,432
Jun 3, 2025	51.18	51.79	50.60	51.79	51.79	1.19%	2,064,919
Jun 2, 2025	51.84	52.03	50.80	51.18	51.18	-2.68%	2,558,685