Verve Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 31, 2025	44.37	44.37	44.37	44.37	44.37	-0.29%
Jul 30, 2025	44.50	44.50	44.50	44.50	44.50	0.34%
Jul 29, 2025	44.35	44.35	44.35	44.35	44.35	-0.54%
Jul 28, 2025	44.59	44.59	44.59	44.59	44.59	0.41%
Jul 25, 2025	44.41	44.41	44.41	44.41	44.41	1.53%
Jul 24, 2025	43.74	43.74	43.74	43.74	43.74	-0.09%
Jul 23, 2025	43.78	43.78	43.78	43.78	43.78	1.37%
Jul 22, 2025	43.19	43.19	43.19	43.19	43.19	-0.09%
Jul 21, 2025	43.23	43.23	43.23	43.23	43.23	-0.41%
Jul 18, 2025	43.41	43.41	43.41	43.41	43.41	0.18%
Jul 17, 2025	43.33	43.33	43.33	43.33	43.33	1.21%
Jul 16, 2025	42.81	42.81	42.81	42.81	42.81	0.07%
Jul 15, 2025	42.78	42.78	42.78	42.78	42.78	-0.72%
Jul 14, 2025	43.09	43.09	43.09	43.09	43.09	0.21%
Jul 11, 2025	43.00	43.00	43.00	43.00	43.00	-0.46%
Jul 10, 2025	43.20	43.20	43.20	43.20	43.20	0.14%
Jul 9, 2025	43.14	43.14	43.14	43.14	43.14	1.36%
Jul 8, 2025	42.56	42.56	42.56	42.56	42.56	0.09%
Jul 7, 2025	42.52	42.52	42.52	42.52	42.52	-0.63%
Jul 3, 2025	42.79	42.79	42.79	42.79	42.79	1.13%
Jul 2, 2025	42.31	42.31	42.31	42.31	42.31	0.88%
Jul 1, 2025	41.94	41.94	41.94	41.94	41.94	-0.62%
Jun 30, 2025	42.20	42.20	42.20	42.20	42.20	0.24%
Jun 27, 2025	42.10	42.10	42.10	42.10	42.10	1.06%
Jun 26, 2025	41.66	41.66	41.66	41.66	41.66	1.41%
Jun 25, 2025	41.08	41.08	41.08	41.08	41.08	-0.32%
Jun 24, 2025	41.21	41.21	41.21	41.21	41.21	2.18%
Jun 23, 2025	40.33	40.33	40.33	40.33	40.33	1.03%
Jun 20, 2025	39.92	39.92	39.92	39.92	39.92	-0.10%
Jun 18, 2025	39.96	39.96	39.96	39.96	39.96	0.20%
Jun 17, 2025	39.88	39.88	39.88	39.88	39.88	-0.82%
Jun 16, 2025	40.21	40.21	40.21	40.21	40.21	1.98%
Jun 13, 2025	39.43	39.43	39.43	39.43	39.43	-1.89%
Jun 12, 2025	40.19	40.19	40.19	40.19	40.19	0.93%
Jun 11, 2025	39.82	39.82	39.82	39.82	39.82	0.05%
Jun 10, 2025	39.80	39.80	39.80	39.80	39.80	-0.05%
Jun 9, 2025	39.82	39.82	39.82	39.82	39.82	-0.28%
Jun 6, 2025	39.93	39.93	39.93	39.93	39.93	1.17%
Jun 5, 2025	39.47	39.47	39.47	39.47	39.47	-0.13%
Jun 4, 2025	39.52	39.52	39.52	39.52	39.52	0.33%
Jun 3, 2025	39.39	39.39	39.39	39.39	39.39	1.52%
Jun 2, 2025	38.80	38.80	38.80	38.80	38.80	0.67%
May 30, 2025	38.54	38.54	38.54	38.54	38.54	-0.34%
May 29, 2025	38.67	38.67	38.67	38.67	38.67	0.10%
May 28, 2025	38.63	38.63	38.63	38.63	38.63	-0.75%
May 27, 2025	38.92	38.92	38.92	38.92	38.92	2.72%
May 23, 2025	37.89	37.89	37.89	37.89	37.89	-0.32%
May 22, 2025	38.01	38.01	38.01	38.01	38.01	0.13%
May 21, 2025	37.96	37.96	37.96	37.96	37.96	-2.06%
May 20, 2025	38.76	38.76	38.76	38.76	38.76	-0.56%