Celcomdigi Berhad (KLSE:CDB)
Malaysia · Delayed Price · Currency is MYR 3.810
-0.030 (-0.78%)
At close: Aug 1, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.84 | 3.87 | 3.81 | 3.81 | 3.81 | -0.78% | 846,100 |
| Jul 31, 2025 | 3.80 | 3.88 | 3.79 | 3.84 | 3.84 | 1.05% | 5,750,900 |
| Jul 30, 2025 | 3.75 | 3.82 | 3.72 | 3.80 | 3.80 | 1.06% | 1,816,400 |
| Jul 29, 2025 | 3.80 | 3.82 | 3.76 | 3.76 | 3.76 | -0.79% | 1,748,400 |
| Jul 28, 2025 | 3.85 | 3.89 | 3.77 | 3.79 | 3.79 | -1.30% | 1,693,500 |
| Jul 25, 2025 | 3.82 | 3.85 | 3.79 | 3.84 | 3.84 | 0.26% | 911,800 |
| Jul 24, 2025 | 3.82 | 3.84 | 3.81 | 3.83 | 3.83 | - | 811,600 |
| Jul 23, 2025 | 3.78 | 3.84 | 3.78 | 3.83 | 3.83 | 1.06% | 1,181,400 |
| Jul 22, 2025 | 3.79 | 3.80 | 3.73 | 3.79 | 3.79 | - | 2,278,500 |
| Jul 21, 2025 | 3.83 | 3.88 | 3.77 | 3.79 | 3.79 | -1.30% | 2,649,000 |
| Jul 18, 2025 | 3.86 | 3.89 | 3.82 | 3.84 | 3.84 | -0.78% | 2,500,200 |
| Jul 17, 2025 | 3.79 | 3.89 | 3.79 | 3.87 | 3.87 | 2.11% | 2,220,300 |
| Jul 16, 2025 | 3.87 | 3.90 | 3.77 | 3.79 | 3.79 | -1.81% | 1,865,500 |
| Jul 15, 2025 | 3.86 | 3.89 | 3.83 | 3.86 | 3.86 | -0.26% | 1,655,100 |
| Jul 14, 2025 | 3.84 | 3.89 | 3.84 | 3.87 | 3.87 | 0.78% | 2,228,600 |
| Jul 11, 2025 | 3.86 | 3.88 | 3.81 | 3.84 | 3.84 | -0.26% | 1,425,300 |
| Jul 10, 2025 | 3.85 | 3.87 | 3.81 | 3.85 | 3.85 | -0.52% | 2,911,800 |
| Jul 9, 2025 | 3.90 | 3.90 | 3.86 | 3.87 | 3.87 | - | 1,884,600 |
| Jul 8, 2025 | 3.85 | 3.91 | 3.85 | 3.87 | 3.87 | -0.26% | 1,424,100 |
| Jul 7, 2025 | 3.86 | 3.90 | 3.84 | 3.88 | 3.88 | -0.51% | 1,623,100 |
| Jul 4, 2025 | 3.92 | 3.92 | 3.89 | 3.90 | 3.90 | -0.51% | 495,000 |
| Jul 3, 2025 | 3.92 | 3.93 | 3.89 | 3.92 | 3.92 | 0.26% | 790,000 |
| Jul 2, 2025 | 3.83 | 3.92 | 3.82 | 3.91 | 3.91 | 1.56% | 1,930,400 |
| Jul 1, 2025 | 3.88 | 3.91 | 3.83 | 3.85 | 3.85 | -2.04% | 1,912,000 |
| Jun 30, 2025 | 3.91 | 3.95 | 3.83 | 3.93 | 3.93 | 0.77% | 3,537,500 |
| Jun 26, 2025 | 3.88 | 3.90 | 3.86 | 3.90 | 3.90 | 0.52% | 1,283,100 |
| Jun 25, 2025 | 3.86 | 3.91 | 3.81 | 3.88 | 3.88 | 1.04% | 2,576,400 |
| Jun 24, 2025 | 3.81 | 3.88 | 3.80 | 3.84 | 3.84 | 1.32% | 1,760,700 |
| Jun 23, 2025 | 3.77 | 3.83 | 3.71 | 3.79 | 3.79 | - | 1,702,600 |
| Jun 20, 2025 | 3.82 | 3.82 | 3.76 | 3.79 | 3.79 | -0.79% | 8,931,300 |
| Jun 19, 2025 | 3.82 | 3.83 | 3.81 | 3.82 | 3.82 | 0.26% | 1,093,400 |
| Jun 18, 2025 | 3.81 | 3.85 | 3.79 | 3.81 | 3.81 | -0.26% | 1,261,900 |
| Jun 17, 2025 | 3.80 | 3.83 | 3.77 | 3.82 | 3.82 | 0.26% | 1,794,100 |
| Jun 16, 2025 | 3.80 | 3.83 | 3.76 | 3.81 | 3.81 | 0.26% | 3,153,800 |
| Jun 13, 2025 | 3.80 | 3.80 | 3.70 | 3.80 | 3.80 | 0.26% | 1,758,500 |
| Jun 12, 2025 | 3.77 | 3.80 | 3.72 | 3.79 | 3.79 | 0.80% | 2,522,100 |
| Jun 11, 2025 | 3.81 | 3.82 | 3.74 | 3.76 | 3.72 | -0.53% | 3,510,600 |
| Jun 10, 2025 | 3.83 | 3.83 | 3.75 | 3.78 | 3.74 | -1.31% | 3,177,000 |
| Jun 9, 2025 | 3.81 | 3.87 | 3.78 | 3.83 | 3.79 | -0.52% | 1,011,400 |
| Jun 6, 2025 | 3.87 | 3.87 | 3.81 | 3.85 | 3.81 | -0.52% | 2,610,000 |
| Jun 5, 2025 | 3.88 | 3.94 | 3.85 | 3.87 | 3.83 | -1.28% | 3,855,700 |
| Jun 4, 2025 | 3.77 | 3.92 | 3.75 | 3.92 | 3.88 | 3.70% | 4,212,200 |
| Jun 3, 2025 | 3.73 | 3.84 | 3.68 | 3.78 | 3.74 | 1.61% | 6,603,900 |
| May 30, 2025 | 3.90 | 3.90 | 3.72 | 3.72 | 3.68 | -3.63% | 22,660,600 |
| May 29, 2025 | 3.84 | 3.90 | 3.79 | 3.86 | 3.82 | 0.26% | 2,569,600 |
| May 28, 2025 | 3.83 | 3.91 | 3.83 | 3.85 | 3.81 | -0.26% | 2,119,000 |
| May 27, 2025 | 3.88 | 3.91 | 3.84 | 3.86 | 3.82 | -0.52% | 2,852,100 |
| May 26, 2025 | 3.90 | 3.95 | 3.84 | 3.88 | 3.84 | -1.02% | 1,993,300 |
| May 23, 2025 | 3.93 | 3.96 | 3.90 | 3.92 | 3.88 | - | 3,293,300 |
| May 22, 2025 | 3.90 | 3.95 | 3.89 | 3.92 | 3.88 | 0.51% | 5,872,100 |