Verve Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 1, 2025	13.71	13.71	13.71	13.71	13.71	-1.15%
Jul 31, 2025	13.87	13.87	13.87	13.87	13.87	-0.50%
Jul 30, 2025	13.94	13.94	13.94	13.94	13.94	-0.50%
Jul 29, 2025	14.01	14.01	14.01	14.01	14.01	-0.07%
Jul 28, 2025	14.02	14.02	14.02	14.02	14.02	-0.50%
Jul 25, 2025	14.09	14.09	14.09	14.09	14.09	0.14%
Jul 24, 2025	14.07	14.07	14.07	14.07	14.07	-0.21%
Jul 23, 2025	14.10	14.10	14.10	14.10	14.10	1.00%
Jul 22, 2025	13.96	13.96	13.96	13.96	13.96	0.43%
Jul 21, 2025	13.90	13.90	13.90	13.90	13.90	0.14%
Jul 18, 2025	13.88	13.88	13.88	13.88	13.88	-0.07%
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	0.29%
Jul 15, 2025	13.79	13.79	13.79	13.79	13.79	-0.65%
Jul 14, 2025	13.88	13.88	13.88	13.88	13.88	0.07%
Jul 11, 2025	13.87	13.87	13.87	13.87	13.87	-0.50%
Jul 10, 2025	13.94	13.94	13.94	13.94	13.94	0.29%
Jul 9, 2025	13.90	13.90	13.90	13.90	13.90	0.51%
Jul 8, 2025	13.83	13.83	13.83	13.83	13.83	0.14%
Jul 7, 2025	13.81	13.81	13.81	13.81	13.81	-0.93%
Jul 3, 2025	13.94	13.94	13.94	13.94	13.94	0.58%
Jul 2, 2025	13.86	13.86	13.86	13.86	13.86	0.36%
Jul 1, 2025	13.81	13.81	13.81	13.81	13.81	0.07%
Jun 30, 2025	13.80	13.80	13.80	13.80	13.80	0.29%
Jun 27, 2025	13.76	13.76	13.76	13.76	13.76	0.51%
Jun 26, 2025	13.69	13.69	13.69	13.69	13.69	0.88%
Jun 25, 2025	13.57	13.57	13.57	13.57	13.57	-0.22%
Jun 24, 2025	13.60	13.60	13.60	13.60	13.60	1.19%
Jun 23, 2025	13.44	13.44	13.44	13.44	13.44	0.60%
Jun 20, 2025	13.36	13.36	13.36	13.36	13.36	-0.30%
Jun 18, 2025	13.40	13.40	13.40	13.40	13.40	-
Jun 17, 2025	13.40	13.40	13.40	13.40	13.40	-0.89%
Jun 16, 2025	13.52	13.52	13.52	13.52	13.52	0.75%
Jun 13, 2025	13.42	13.42	13.42	13.42	13.42	-1.32%
Jun 12, 2025	13.60	13.60	13.60	13.60	13.60	0.37%
Jun 11, 2025	13.55	13.55	13.55	13.55	13.55	-0.07%
Jun 10, 2025	13.56	13.56	13.56	13.56	13.56	0.30%
Jun 9, 2025	13.52	13.52	13.52	13.52	13.52	0.15%
Jun 6, 2025	13.50	13.50	13.50	13.50	13.50	0.60%
Jun 5, 2025	13.42	13.42	13.42	13.42	13.42	-0.07%
Jun 4, 2025	13.43	13.43	13.43	13.43	13.43	0.22%
Jun 3, 2025	13.40	13.40	13.40	13.40	13.40	0.22%
Jun 2, 2025	13.37	13.37	13.37	13.37	13.37	0.53%
May 30, 2025	13.30	13.30	13.30	13.30	13.30	-0.08%
May 29, 2025	13.31	13.31	13.31	13.31	13.31	0.45%
May 28, 2025	13.25	13.25	13.25	13.25	13.25	-0.67%
May 27, 2025	13.34	13.34	13.34	13.34	13.34	1.44%
May 23, 2025	13.15	13.15	13.15	13.15	13.15	-0.23%
May 22, 2025	13.18	13.18	13.18	13.18	13.18	-0.08%
May 21, 2025	13.19	13.19	13.19	13.19	13.19	-1.35%