Verve Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 1, 2025	13.27	13.27	13.27	13.27	13.27	0.08%
Jul 31, 2025	13.26	13.26	13.26	13.26	13.26	-1.41%
Jul 30, 2025	13.45	13.45	13.45	13.45	13.45	-1.39%
Jul 29, 2025	13.64	13.64	13.64	13.64	13.64	-0.73%
Jul 28, 2025	13.74	13.74	13.74	13.74	13.74	-1.43%
Jul 25, 2025	13.94	13.94	13.94	13.94	13.94	-0.36%
Jul 24, 2025	13.99	13.99	13.99	13.99	13.99	-0.71%
Jul 23, 2025	14.09	14.09	14.09	14.09	14.09	2.25%
Jul 22, 2025	13.78	13.78	13.78	13.78	13.78	0.44%
Jul 21, 2025	13.72	13.72	13.72	13.72	13.72	0.37%
Jul 18, 2025	13.67	13.67	13.67	13.67	13.67	-0.44%
Jul 17, 2025	13.73	13.73	13.73	13.73	13.73	0.29%
Jul 16, 2025	13.69	13.69	13.69	13.69	13.69	0.22%
Jul 15, 2025	13.66	13.66	13.66	13.66	13.66	-0.80%
Jul 14, 2025	13.77	13.77	13.77	13.77	13.77	-0.36%
Jul 11, 2025	13.82	13.82	13.82	13.82	13.82	-1.14%
Jul 10, 2025	13.98	13.98	13.98	13.98	13.98	0.43%
Jul 9, 2025	13.92	13.92	13.92	13.92	13.92	0.29%
Jul 8, 2025	13.88	13.88	13.88	13.88	13.88	0.58%
Jul 7, 2025	13.80	13.80	13.80	13.80	13.80	-0.79%
Jul 3, 2025	13.91	13.91	13.91	13.91	13.91	-0.22%
Jul 2, 2025	13.94	13.94	13.94	13.94	13.94	0.14%
Jul 1, 2025	13.92	13.92	13.92	13.92	13.92	-0.22%
Jun 30, 2025	13.95	13.95	13.95	13.95	13.95	0.36%
Jun 27, 2025	13.90	13.90	13.90	13.90	13.90	1.24%
Jun 26, 2025	13.73	13.73	13.73	13.73	13.73	0.66%
Jun 25, 2025	13.64	13.64	13.64	13.64	13.64	-0.51%
Jun 24, 2025	13.71	13.71	13.71	13.71	13.71	1.26%
Jun 23, 2025	13.54	13.54	13.54	13.54	13.54	0.82%
Jun 20, 2025	13.43	13.43	13.43	13.43	13.43	-1.32%
Jun 18, 2025	13.61	13.61	13.61	13.61	13.61	0.07%
Jun 17, 2025	13.60	13.60	13.60	13.60	13.60	-1.52%
Jun 16, 2025	13.81	13.81	13.81	13.81	13.81	0.15%
Jun 13, 2025	13.79	13.79	13.79	13.79	13.79	-1.71%
Jun 12, 2025	14.03	14.03	14.03	14.03	14.03	0.65%
Jun 11, 2025	13.94	13.94	13.94	13.94	13.94	-0.29%
Jun 10, 2025	13.98	13.98	13.98	13.98	13.98	0.36%
Jun 9, 2025	13.93	13.93	13.93	13.93	13.93	0.22%
Jun 6, 2025	13.90	13.90	13.90	13.90	13.90	0.29%
Jun 5, 2025	13.86	13.86	13.86	13.86	13.86	-0.29%
Jun 4, 2025	13.90	13.90	13.90	13.90	13.90	0.87%
Jun 3, 2025	13.78	13.78	13.78	13.78	13.78	-1.01%
Jun 2, 2025	13.92	13.92	13.92	13.92	13.92	0.87%
May 30, 2025	13.80	13.80	13.80	13.80	13.80	-
May 29, 2025	13.80	13.80	13.80	13.80	13.80	0.73%
May 28, 2025	13.70	13.70	13.70	13.70	13.70	-1.37%
May 27, 2025	13.89	13.89	13.89	13.89	13.89	1.02%
May 23, 2025	13.75	13.75	13.75	13.75	13.75	0.29%
May 22, 2025	13.71	13.71	13.71	13.71	13.71	-0.07%
May 21, 2025	13.72	13.72	13.72	13.72	13.72	-0.87%