Verve Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 5, 2025	13.50	13.50	13.50	13.50	13.50	-0.15%
Aug 4, 2025	13.52	13.52	13.52	13.52	13.52	0.07%
Aug 1, 2025	13.51	13.51	13.51	13.51	13.51	-0.07%
Jul 31, 2025	13.52	13.52	13.52	13.52	13.52	-1.82%
Jul 30, 2025	13.77	13.77	13.77	13.77	13.77	-0.72%
Jul 29, 2025	13.87	13.87	13.87	13.87	13.87	0.95%
Jul 28, 2025	13.74	13.74	13.74	13.74	13.74	-0.15%
Jul 25, 2025	13.76	13.76	13.76	13.76	13.76	-0.86%
Jul 24, 2025	13.88	13.88	13.88	13.88	13.88	-
Jul 23, 2025	13.88	13.88	13.88	13.88	13.88	-0.64%
Jul 22, 2025	13.97	13.97	13.97	13.97	13.97	0.07%
Jul 21, 2025	13.96	13.96	13.96	13.96	13.96	-0.14%
Jul 18, 2025	13.98	13.98	13.98	13.98	13.98	0.65%
Jul 17, 2025	13.89	13.89	13.89	13.89	13.89	0.43%
Jul 16, 2025	13.83	13.83	13.83	13.83	13.83	0.66%
Jul 15, 2025	13.74	13.74	13.74	13.74	13.74	-0.22%
Jul 14, 2025	13.77	13.77	13.77	13.77	13.77	-0.07%
Jul 11, 2025	13.78	13.78	13.78	13.78	13.78	0.88%
Jul 10, 2025	13.66	13.66	13.66	13.66	13.66	0.29%
Jul 9, 2025	13.62	13.62	13.62	13.62	13.62	-0.44%
Jul 8, 2025	13.68	13.68	13.68	13.68	13.68	0.51%
Jul 7, 2025	13.61	13.61	13.61	13.61	13.61	-0.51%
Jul 3, 2025	13.68	13.68	13.68	13.68	13.68	-0.29%
Jul 2, 2025	13.72	13.72	13.72	13.72	13.72	1.33%
Jul 1, 2025	13.54	13.54	13.54	13.54	13.54	0.15%
Jun 30, 2025	13.52	13.52	13.52	13.52	13.52	-0.52%
Jun 27, 2025	13.59	13.59	13.59	13.59	13.59	0.15%
Jun 26, 2025	13.57	13.57	13.57	13.57	13.57	0.52%
Jun 25, 2025	13.50	13.50	13.50	13.50	13.50	-0.07%
Jun 24, 2025	13.51	13.51	13.51	13.51	13.51	-2.38%
Jun 23, 2025	13.84	13.84	13.84	13.84	13.84	-1.35%
Jun 20, 2025	14.03	14.03	14.03	14.03	14.03	-0.36%
Jun 18, 2025	14.08	14.08	14.08	14.08	14.08	0.50%
Jun 17, 2025	14.01	14.01	14.01	14.01	14.01	1.16%
Jun 16, 2025	13.85	13.85	13.85	13.85	13.85	0.29%
Jun 13, 2025	13.81	13.81	13.81	13.81	13.81	1.84%
Jun 12, 2025	13.56	13.56	13.56	13.56	13.56	-2.45%
Jun 11, 2025	13.90	13.90	13.90	13.90	13.90	0.51%
Jun 10, 2025	13.83	13.83	13.83	13.83	13.83	-0.43%
Jun 9, 2025	13.89	13.89	13.89	13.89	13.89	0.14%
Jun 6, 2025	13.87	13.87	13.87	13.87	13.87	0.22%
Jun 5, 2025	13.84	13.84	13.84	13.84	13.84	0.29%
Jun 4, 2025	13.80	13.80	13.80	13.80	13.80	0.22%
Jun 3, 2025	13.77	13.77	13.77	13.77	13.77	0.15%
Jun 2, 2025	13.75	13.75	13.75	13.75	13.75	1.93%
May 30, 2025	13.49	13.49	13.49	13.49	13.49	-0.59%
May 29, 2025	13.57	13.57	13.57	13.57	13.57	-0.15%
May 28, 2025	13.59	13.59	13.59	13.59	13.59	-0.88%
May 27, 2025	13.71	13.71	13.71	13.71	13.71	-0.72%
May 23, 2025	13.81	13.81	13.81	13.81	13.81	0.80%