Columbia Small Cap Value Fund II Class A (COVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.79
-0.19 (-1.46%)
Aug 1, 2025, 4:00 PM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -1.46% |
| Jul 31, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.76% |
| Jul 30, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -1.06% |
| Jul 29, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.23% |
| Jul 28, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| Jul 25, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.76% |
| Jul 24, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -1.43% |
| Jul 23, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.99% |
| Jul 22, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 1.31% |
| Jul 21, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.31% |
| Jul 18, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.84% |
| Jul 17, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 1.08% |
| Jul 16, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.23% |
| Jul 15, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -1.82% |
| Jul 14, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.30% |
| Jul 11, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -1.05% |
| Jul 10, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.91% |
| Jul 9, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.53% |
| Jul 8, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.54% |
| Jul 7, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -1.58% |
| Jul 3, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.45% |
| Jul 2, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 1.38% |
| Jul 1, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 1.48% |
| Jun 30, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.16% |
| Jun 27, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.08% |
| Jun 26, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 1.50% |
| Jun 25, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.86% |
| Jun 24, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 1.27% |
| Jun 23, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 1.37% |
| Jun 20, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.08% |
| Jun 18, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.81% |
| Jun 17, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -1.44% |
| Jun 16, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 1.30% |
| Jun 13, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -5.94% |
| Jun 12, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 12.54 | 0.15% |
| Jun 11, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 12.52 | -0.91% |
| Jun 10, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 12.64 | 0.68% |
| Jun 9, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 12.55 | 0.69% |
| Jun 6, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 12.46 | 1.24% |
| Jun 5, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.31 | 0.23% |
| Jun 4, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.28 | -0.62% |
| Jun 3, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.36 | 1.49% |
| Jun 2, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.18 | -0.39% |
| May 30, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.23 | -0.23% |
| May 29, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.25 | 0.47% |
| May 28, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.20 | -1.16% |
| May 27, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.34 | 2.38% |
| May 23, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.05 | -0.47% |
| May 22, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.11 | -0.70% |
| May 21, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.20 | -2.52% |