Columbia Global Technology Growth S (CGTDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
103.55
+0.24 (0.23%)
Jul 25, 2025, 4:00 PM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 104.12 | 104.12 | 104.12 | 104.12 | 104.12 | -0.50% |
| Jul 30, 2025 | 104.64 | 104.64 | 104.64 | 104.64 | 104.64 | 0.56% |
| Jul 29, 2025 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | -0.23% |
| Jul 28, 2025 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | 0.72% |
| Jul 25, 2025 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | 0.23% |
| Jul 24, 2025 | 103.31 | 103.31 | 103.31 | 103.31 | 103.31 | 0.68% |
| Jul 23, 2025 | 102.61 | 102.61 | 102.61 | 102.61 | 102.61 | 0.69% |
| Jul 22, 2025 | 101.91 | 101.91 | 101.91 | 101.91 | 101.91 | -1.17% |
| Jul 21, 2025 | 103.12 | 103.12 | 103.12 | 103.12 | 103.12 | 0.40% |
| Jul 18, 2025 | 102.71 | 102.71 | 102.71 | 102.71 | 102.71 | -0.16% |
| Jul 17, 2025 | 102.87 | 102.87 | 102.87 | 102.87 | 102.87 | 0.98% |
| Jul 16, 2025 | 101.87 | 101.87 | 101.87 | 101.87 | 101.87 | 0.03% |
| Jul 15, 2025 | 101.84 | 101.84 | 101.84 | 101.84 | 101.84 | 0.95% |
| Jul 14, 2025 | 100.88 | 100.88 | 100.88 | 100.88 | 100.88 | -0.05% |
| Jul 11, 2025 | 100.93 | 100.93 | 100.93 | 100.93 | 100.93 | -0.38% |
| Jul 10, 2025 | 101.31 | 101.31 | 101.31 | 101.31 | 101.31 | -0.31% |
| Jul 9, 2025 | 101.63 | 101.63 | 101.63 | 101.63 | 101.63 | 0.89% |
| Jul 8, 2025 | 100.73 | 100.73 | 100.73 | 100.73 | 100.73 | 0.19% |
| Jul 7, 2025 | 100.54 | 100.54 | 100.54 | 100.54 | 100.54 | -0.84% |
| Jul 3, 2025 | 101.39 | 101.39 | 101.39 | 101.39 | 101.39 | 1.31% |
| Jul 2, 2025 | 100.08 | 100.08 | 100.08 | 100.08 | 100.08 | 1.08% |
| Jul 1, 2025 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | -1.21% |
| Jun 30, 2025 | 100.22 | 100.22 | 100.22 | 100.22 | 100.22 | 0.84% |
| Jun 27, 2025 | 99.39 | 99.39 | 99.39 | 99.39 | 99.39 | 0.56% |
| Jun 26, 2025 | 98.84 | 98.84 | 98.84 | 98.84 | 98.84 | 0.95% |
| Jun 25, 2025 | 97.91 | 97.91 | 97.91 | 97.91 | 97.91 | 0.71% |
| Jun 24, 2025 | 97.22 | 97.22 | 97.22 | 97.22 | 97.22 | 2.22% |
| Jun 23, 2025 | 95.11 | 95.11 | 95.11 | 95.11 | 95.11 | 0.96% |
| Jun 20, 2025 | 94.21 | 94.21 | 94.21 | 94.21 | 94.21 | -0.71% |
| Jun 18, 2025 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | -0.03% |
| Jun 17, 2025 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | -0.64% |
| Jun 16, 2025 | 95.52 | 95.52 | 95.52 | 95.52 | 95.52 | 1.62% |
| Jun 13, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -1.82% |
| Jun 12, 2025 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | 0.64% |
| Jun 11, 2025 | 95.13 | 95.13 | 95.13 | 95.13 | 95.13 | -0.12% |
| Jun 10, 2025 | 95.24 | 95.24 | 95.24 | 95.24 | 95.24 | 0.55% |
| Jun 9, 2025 | 94.72 | 94.72 | 94.72 | 94.72 | 94.72 | 0.17% |
| Jun 6, 2025 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | 0.79% |
| Jun 5, 2025 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | -0.09% |
| Jun 4, 2025 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | 0.65% |
| Jun 3, 2025 | 93.29 | 93.29 | 93.29 | 93.29 | 93.29 | 1.14% |
| Jun 2, 2025 | 92.24 | 92.24 | 92.24 | 92.24 | 92.24 | 0.93% |
| May 30, 2025 | 91.39 | 91.39 | 91.39 | 91.39 | 91.39 | -0.40% |
| May 29, 2025 | 91.76 | 91.76 | 91.76 | 91.76 | 91.76 | 0.22% |
| May 28, 2025 | 91.56 | 91.56 | 91.56 | 91.56 | 91.56 | -0.49% |
| May 27, 2025 | 92.01 | 92.01 | 92.01 | 92.01 | 92.01 | 2.56% |
| May 23, 2025 | 89.71 | 89.71 | 89.71 | 89.71 | 89.71 | -1.02% |
| May 22, 2025 | 90.63 | 90.63 | 90.63 | 90.63 | 90.63 | 0.34% |
| May 21, 2025 | 90.32 | 90.32 | 90.32 | 90.32 | 90.32 | -1.49% |
| May 20, 2025 | 91.69 | 91.69 | 91.69 | 91.69 | 91.69 | -0.38% |