Verve Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	11.47	11.47	10.98	11.27	11.27	-1.05%	173,900
Jul 31, 2025	11.71	11.72	11.33	11.39	11.39	-2.98%	99,093
Jul 30, 2025	11.74	12.00	11.60	11.74	11.74	-0.84%	88,572
Jul 29, 2025	12.66	12.70	11.74	11.84	11.84	-6.33%	112,806
Jul 28, 2025	12.61	12.86	12.52	12.64	12.64	1.94%	78,767
Jul 25, 2025	12.44	12.49	12.11	12.40	12.40	-0.72%	47,818
Jul 24, 2025	12.06	12.93	12.06	12.49	12.49	4.00%	213,894
Jul 23, 2025	11.93	12.37	11.89	12.01	12.01	0.92%	99,139
Jul 22, 2025	13.13	13.13	11.55	11.90	11.90	-9.64%	351,510
Jul 21, 2025	12.37	13.17	12.29	13.17	13.17	7.69%	156,989
Jul 18, 2025	11.41	12.38	11.37	12.23	12.23	8.23%	155,315
Jul 17, 2025	11.32	11.52	11.22	11.30	11.30	-0.09%	66,417
Jul 16, 2025	11.53	11.72	11.24	11.31	11.31	-3.33%	80,971
Jul 15, 2025	11.70	12.16	11.70	11.70	11.70	-0.51%	85,283
Jul 14, 2025	11.85	12.14	11.64	11.76	11.76	-3.92%	249,777
Jul 11, 2025	12.43	12.55	12.16	12.24	12.24	-2.86%	98,925
Jul 10, 2025	12.44	12.84	12.43	12.60	12.60	1.53%	124,804
Jul 9, 2025	12.47	12.68	12.40	12.41	12.41	-0.56%	75,768
Jul 8, 2025	12.82	12.82	12.26	12.48	12.48	-2.65%	117,396
Jul 7, 2025	12.79	12.98	12.66	12.82	12.82	-0.16%	63,203
Jul 4, 2025	13.15	13.18	12.79	12.84	12.84	-2.87%	67,691
Jul 3, 2025	13.32	13.35	12.95	13.22	13.22	0.30%	99,327
Jul 2, 2025	13.06	13.40	12.78	13.18	13.18	2.25%	212,048
Jul 1, 2025	12.22	12.90	12.22	12.89	12.89	5.48%	137,347
Jun 30, 2025	12.40	12.52	12.06	12.22	12.22	-0.73%	84,547
Jun 27, 2025	12.54	12.66	12.17	12.31	12.31	-1.20%	145,560
Jun 26, 2025	11.34	12.48	11.33	12.46	12.46	12.25%	284,599
Jun 25, 2025	11.27	11.61	10.95	11.10	11.10	-1.68%	120,526
Jun 24, 2025	11.90	11.90	11.23	11.29	11.29	-4.32%	138,133
Jun 23, 2025	11.58	12.12	11.48	11.80	11.80	3.42%	256,212
Jun 20, 2025	10.73	11.55	10.73	11.41	11.41	7.84%	547,368
Jun 19, 2025	10.45	10.68	10.32	10.58	10.58	1.44%	45,377
Jun 18, 2025	10.65	10.66	10.05	10.43	10.43	-2.34%	190,982
Jun 17, 2025	10.95	11.32	10.68	10.68	10.68	-1.11%	313,390
Jun 16, 2025	10.94	11.50	10.50	10.80	10.80	0.19%	309,803
Jun 13, 2025	9.78	11.00	9.64	10.78	10.78	8.34%	446,550
Jun 12, 2025	9.96	9.96	9.66	9.95	9.95	-0.40%	48,327
Jun 11, 2025	9.85	10.25	9.85	9.99	9.99	1.01%	100,667
Jun 10, 2025	9.72	9.90	9.62	9.89	9.89	1.12%	54,285
Jun 9, 2025	9.74	9.95	9.72	9.78	9.78	0.51%	55,373
Jun 6, 2025	9.42	9.78	9.42	9.73	9.73	2.85%	75,970
Jun 5, 2025	9.62	9.84	9.35	9.46	9.46	-0.84%	95,283
Jun 4, 2025	9.15	9.61	9.15	9.54	9.54	4.26%	120,553
Jun 3, 2025	9.07	9.23	8.93	9.15	9.15	0.66%	93,054
Jun 2, 2025	9.32	9.46	9.03	9.09	9.09	-2.68%	112,433
May 30, 2025	9.54	9.59	9.27	9.34	9.34	-1.27%	84,849
May 29, 2025	9.58	9.73	9.45	9.46	9.46	-0.21%	57,771
May 28, 2025	9.70	9.70	9.35	9.48	9.48	-1.35%	52,776
May 27, 2025	9.42	9.79	9.32	9.61	9.61	2.13%	70,573
May 26, 2025	9.37	9.50	9.30	9.41	9.41	1.62%	41,697