Verve Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	35.52	35.52	35.50	35.50	-	0.74%	140
Jul 31, 2025	35.54	35.54	35.22	35.24	-	0.11%	270
Jul 30, 2025	35.42	35.42	35.20	35.20	-	-0.56%	195
Jul 29, 2025	36.60	36.60	35.40	35.40	-	-2.69%	100
Jul 28, 2025	36.86	36.86	36.38	36.38	-	-0.55%	13
Jul 25, 2025	37.14	37.14	36.58	36.58	-	-0.22%	325
Jul 24, 2025	36.66	36.66	36.66	36.66	-	1.10%	-
Jul 23, 2025	36.26	36.26	36.26	36.26	-	1.23%	115
Jul 22, 2025	35.14	35.82	35.14	35.82	-	2.69%	115
Jul 21, 2025	34.88	34.88	34.88	34.88	-	-0.34%	119
Jul 18, 2025	34.58	35.00	34.58	35.00	-	2.04%	20
Jul 17, 2025	34.82	34.82	34.30	34.30	-	-1.55%	600
Jul 16, 2025	35.56	35.56	34.80	34.84	-	-4.23%	700
Jul 15, 2025	35.40	36.38	35.40	36.38	-	4.36%	606
Jul 14, 2025	34.86	34.86	34.86	34.86	-	0.40%	-
Jul 11, 2025	35.24	35.24	34.72	34.72	-	-2.69%	13
Jul 10, 2025	36.04	36.04	35.68	35.68	-	-0.94%	70
Jul 9, 2025	36.02	36.02	36.02	36.02	-	-1.15%	-
Jul 8, 2025	36.44	36.44	36.44	36.44	-	0.28%	121
Jul 7, 2025	37.48	37.48	36.34	36.34	-	-2.63%	121
Jul 4, 2025	37.32	37.32	37.32	37.32	-	-1.06%	250
Jul 3, 2025	37.72	37.72	37.72	37.72	-	2.22%	-
Jul 2, 2025	36.90	36.90	36.90	36.90	-	-0.38%	-
Jul 1, 2025	37.04	37.04	37.04	37.04	-	-0.43%	-
Jun 30, 2025	37.20	37.20	37.20	37.20	-	0.98%	-
Jun 27, 2025	37.02	37.02	36.84	36.84	-	1.32%	250
Jun 26, 2025	36.70	36.70	36.36	36.36	-	-0.38%	25
Jun 25, 2025	37.50	37.50	36.50	36.50	-	-3.39%	104
Jun 24, 2025	37.78	37.78	37.78	37.78	-	0.85%	-
Jun 23, 2025	37.46	37.46	37.46	37.46	-	-0.48%	-
Jun 20, 2025	38.00	38.00	37.64	37.64	-	0.05%	30
Jun 19, 2025	36.88	37.62	36.88	37.62	-	-3.49%	507
Jun 18, 2025	39.68	39.68	38.98	38.98	-	-2.31%	23
Jun 17, 2025	39.98	39.98	39.90	39.90	-	1.17%	168
Jun 16, 2025	39.44	39.44	39.44	39.44	-	-0.05%	-
Jun 13, 2025	39.46	39.46	39.46	39.46	-	-1.79%	-
Jun 12, 2025	40.18	40.18	40.18	40.18	-	-1.86%	60
Jun 11, 2025	40.70	40.94	40.70	40.94	-	1.64%	60
Jun 10, 2025	40.28	40.28	40.28	40.28	-	0.80%	50
Jun 9, 2025	39.96	39.96	39.96	39.96	-	2.04%	50
Jun 6, 2025	39.16	39.16	39.16	39.16	-	0.05%	50
Jun 5, 2025	39.14	39.14	39.14	39.14	-	-0.36%	150
Jun 4, 2025	38.76	39.28	38.76	39.28	-	1.60%	150
Jun 3, 2025	39.32	39.32	38.66	38.66	-	-0.67%	100
Jun 2, 2025	39.52	39.52	38.92	38.92	-	-2.16%	1
May 30, 2025	40.24	40.24	39.78	39.78	-	-1.09%	25
May 29, 2025	40.22	40.22	40.22	40.22	-	-0.40%	175
May 28, 2025	40.38	40.38	40.38	40.38	-	1.05%	-
May 27, 2025	39.96	39.96	39.96	39.96	-	-1.14%	-
May 26, 2025	40.42	40.42	40.42	40.42	-	1.46%	175