Columbia Thermostat Fund Institutional Class (COTZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.41
-0.02 (-0.11%)
Aug 1, 2025, 8:09 AM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.06% |
| Jul 31, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.11% |
| Jul 30, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -0.23% |
| Jul 29, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.17% |
| Jul 28, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.11% |
| Jul 25, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.29% |
| Jul 24, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| Jul 23, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.12% |
| Jul 22, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.23% |
| Jul 21, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.29% |
| Jul 18, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.17% |
| Jul 17, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.17% |
| Jul 16, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.23% |
| Jul 15, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.29% |
| Jul 14, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.06% |
| Jul 11, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.40% |
| Jul 10, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.06% |
| Jul 9, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.52% |
| Jul 8, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -0.17% |
| Jul 7, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.46% |
| Jul 3, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.23% |
| Jul 2, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.17% |
| Jul 1, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.06% |
| Jun 30, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.41% |
| Jun 27, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.12% |
| Jun 26, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.53% |
| Jun 25, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.06% |
| Jun 24, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.71% |
| Jun 23, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.47% |
| Jun 20, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.06% |
| Jun 18, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.06% |
| Jun 17, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.18% |
| Jun 16, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.36% |
| Jun 13, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.71% |
| Jun 12, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.30% |
| Jun 11, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.06% |
| Jun 10, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.12% |
| Jun 9, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.84 | 0.12% |
| Jun 6, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.82 | 0.18% |
| Jun 5, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.79 | -0.30% |
| Jun 4, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.84 | 0.42% |
| Jun 3, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.77 | 0.24% |
| Jun 2, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.73 | 0.12% |
| May 30, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.71 | - |
| May 29, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.71 | 0.42% |
| May 28, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.64 | -0.36% |
| May 27, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.70 | 1.21% |
| May 23, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.50 | -0.24% |
| May 22, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.54 | 0.12% |
| May 21, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.52 | -1.07% |