Verve Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	0.33	0.35	0.32	0.35	0.35	7.69%	200,000
Aug 6, 2025	0.34	0.34	0.31	0.33	0.33	-5.80%	322,000
Aug 5, 2025	0.35	0.35	0.35	0.35	0.35	-5.48%	58,000
Aug 4, 2025	0.34	0.37	0.34	0.37	0.37	7.35%	58,000
Aug 1, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jul 31, 2025	0.34	0.34	0.33	0.34	0.34	-4.23%	106,000
Jul 30, 2025	0.34	0.36	0.34	0.36	0.36	5.97%	140,000
Jul 29, 2025	0.33	0.35	0.33	0.34	0.34	-2.90%	124,000
Jul 28, 2025	0.35	0.35	0.35	0.35	0.35	4.55%	106,000
Jul 25, 2025	0.32	0.33	0.32	0.33	0.33	-2.94%	904,000
Jul 24, 2025	0.32	0.34	0.32	0.34	0.34	1.49%	136,000
Jul 23, 2025	0.32	0.35	0.32	0.34	0.34	6.35%	1,236,000
Jul 22, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	3,100,000
Jul 21, 2025	0.32	0.32	0.32	0.32	0.32	-	130,000
Jul 18, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	70,000
Jul 17, 2025	0.32	0.33	0.32	0.33	0.33	-1.52%	94,000
Jul 16, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	34,000
Jul 15, 2025	0.32	0.34	0.32	0.34	0.34	4.69%	38,000
Jul 14, 2025	0.32	0.32	0.32	0.32	0.32	-3.03%	110,000
Jul 11, 2025	0.32	0.33	0.32	0.33	0.33	-	220,000
Jul 10, 2025	0.32	0.33	0.32	0.33	0.33	-1.49%	20,000
Jul 9, 2025	0.32	0.34	0.32	0.34	0.34	-2.90%	40,000
Jul 8, 2025	0.32	0.35	0.32	0.35	0.35	-1.43%	188,000
Jul 7, 2025	0.35	0.35	0.35	0.35	0.35	-	122,000
Jul 4, 2025	0.34	0.35	0.32	0.35	0.35	-	154,000
Jul 3, 2025	0.35	0.35	0.35	0.35	0.35	-	30,000
Jul 2, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	252,000
Jun 30, 2025	0.34	0.34	0.34	0.34	0.34	-	56,000
Jun 27, 2025	0.34	0.35	0.33	0.34	0.34	-	120,000
Jun 26, 2025	0.35	0.35	0.32	0.34	0.34	-	128,000
Jun 25, 2025	0.33	0.35	0.31	0.34	0.34	6.25%	426,000
Jun 24, 2025	0.33	0.33	0.32	0.32	0.32	1.59%	154,000
Jun 23, 2025	0.31	0.32	0.30	0.32	0.32	1.61%	510,000
Jun 20, 2025	0.31	0.32	0.31	0.31	0.31	-3.13%	66,000
Jun 19, 2025	0.31	0.32	0.31	0.32	0.32	-	268,000
Jun 18, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jun 17, 2025	0.31	0.32	0.31	0.32	0.32	-1.54%	22,000
Jun 16, 2025	0.32	0.33	0.31	0.33	0.33	-4.41%	60,000
Jun 13, 2025	0.35	0.35	0.34	0.34	0.34	3.03%	70,000
Jun 12, 2025	0.30	0.33	0.30	0.33	0.33	4.76%	30,000
Jun 11, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jun 10, 2025	0.32	0.32	0.32	0.32	0.32	-	4,000
Jun 9, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	646,000
Jun 6, 2025	0.30	0.32	0.29	0.32	0.32	14.29%	1,514,000
Jun 5, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Jun 4, 2025	0.27	0.28	0.25	0.28	0.28	9.80%	422,000
Jun 3, 2025	0.26	0.28	0.25	0.26	0.26	-1.92%	420,000
Jun 2, 2025	0.24	0.28	0.23	0.26	0.26	-8.77%	244,000
May 30, 2025	0.27	0.29	0.27	0.29	0.29	3.64%	14,000
May 29, 2025	0.27	0.28	0.26	0.28	0.28	1.85%	126,000