Verve Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	70.16	70.16	70.16	70.16	70.16	-2.93%	578
Jul 30, 2025	72.25	72.28	72.25	72.28	72.28	-7.65%	315
Jul 29, 2025	78.00	78.27	78.00	78.27	78.27	3.49%	134
Jul 22, 2025	74.63	75.73	74.63	75.63	75.60	-0.60%	50,993
Jul 18, 2025	76.09	76.09	76.09	76.09	76.06	1.06%	187
Jul 17, 2025	75.29	75.29	75.29	75.29	75.26	1.31%	622
Jul 16, 2025	74.32	74.32	74.32	74.32	74.29	-1.78%	236
Jul 11, 2025	75.67	75.67	75.67	75.67	75.64	-0.45%	161
Jul 9, 2025	76.01	76.01	76.01	76.01	75.98	-0.22%	153
Jul 3, 2025	76.18	76.18	76.18	76.18	76.15	-0.04%	50
Jul 1, 2025	76.21	76.21	76.21	76.21	76.18	6.23%	198
Jun 25, 2025	71.61	71.74	71.61	71.74	71.71	-1.18%	89
Jun 20, 2025	72.60	72.60	72.60	72.60	72.57	2.14%	60
Jun 5, 2025	71.08	71.08	71.08	71.08	71.05	1.54%	1,217
Jun 3, 2025	70.00	70.00	70.00	70.00	69.97	-0.75%	40
May 30, 2025	70.53	70.53	70.53	70.53	70.50	-0.14%	183
May 28, 2025	70.63	70.63	70.63	70.63	70.60	0.40%	286
May 21, 2025	70.35	70.35	70.35	70.35	70.32	-2.36%	242
May 16, 2025	72.05	72.05	72.05	72.05	72.02	-2.98%	112
May 13, 2025	74.26	74.26	74.26	74.26	74.23	-0.07%	328
May 12, 2025	76.95	76.95	74.32	74.32	74.28	7.11%	255
May 8, 2025	69.54	69.54	69.38	69.38	69.35	1.20%	83
May 6, 2025	68.56	68.56	68.56	68.56	68.53	-1.73%	240
May 2, 2025	69.77	69.77	69.77	69.77	69.74	0.01%	58
May 1, 2025	69.76	69.76	69.76	69.76	69.73	8.18%	193
Apr 15, 2025	64.49	64.49	64.49	64.49	64.42	-19.93%	240
Mar 31, 2025	80.54	80.54	80.54	80.54	80.46	-1.97%	293
Mar 18, 2025	82.16	82.16	82.16	82.16	82.08	0.01%	73
Mar 14, 2025	82.15	82.15	82.15	82.15	82.07	-8.83%	39
Feb 27, 2025	90.11	90.11	90.11	90.11	90.02	-1.01%	302
Feb 25, 2025	91.09	91.09	91.03	91.03	90.94	-	810
Feb 24, 2025	91.03	91.03	91.03	91.03	90.94	-1.46%	100
Feb 20, 2025	92.38	92.38	92.38	92.38	92.29	1.52%	14
Feb 13, 2025	91.00	91.00	91.00	91.00	90.91	5.97%	316