Verve Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.70	2.70	2.52	2.59	2.59	0.78%	4,600
Jul 31, 2025	2.56	2.68	2.52	2.57	2.57	0.78%	6,500
Jul 30, 2025	2.55	2.62	2.52	2.55	2.55	1.59%	109,400
Jul 29, 2025	2.52	2.55	2.40	2.51	2.51	-1.57%	106,200
Jul 28, 2025	2.64	2.64	2.55	2.55	2.55	-1.92%	34,300
Jul 25, 2025	2.64	2.64	2.57	2.60	2.60	-2.99%	8,000
Jul 24, 2025	2.72	2.72	2.64	2.68	2.68	2.68%	2,600
Jul 23, 2025	2.66	2.70	2.55	2.61	2.61	-0.76%	15,400
Jul 22, 2025	2.58	2.74	2.52	2.63	2.63	4.37%	10,900
Jul 21, 2025	2.58	2.58	2.33	2.52	2.52	-2.33%	42,600
Jul 18, 2025	2.58	2.58	2.53	2.58	2.58	0.39%	49,200
Jul 17, 2025	2.70	2.74	2.53	2.57	2.57	-4.81%	25,900
Jul 16, 2025	2.70	2.72	2.70	2.70	2.70	1.12%	39,900
Jul 15, 2025	2.61	2.70	2.61	2.67	2.67	2.30%	10,900
Jul 14, 2025	2.70	2.70	2.50	2.61	2.61	3.16%	27,300
Jul 11, 2025	2.52	2.65	2.50	2.53	2.53	-4.53%	59,200
Jul 10, 2025	2.67	2.70	2.65	2.65	2.65	-	11,900
Jul 9, 2025	2.76	2.76	2.52	2.65	2.65	-3.64%	44,400
Jul 8, 2025	2.75	2.75	2.60	2.75	2.75	-	14,400
Jul 7, 2025	2.75	2.75	2.71	2.75	2.75	-	15,100
Jul 4, 2025	2.75	2.76	2.65	2.75	2.75	0.36%	36,600
Jul 3, 2025	2.70	2.75	2.67	2.74	2.74	1.11%	72,000
Jul 2, 2025	2.78	2.79	2.65	2.71	2.71	2.26%	33,400
Jul 1, 2025	2.64	2.79	2.64	2.65	2.65	-3.64%	12,600
Jun 30, 2025	2.70	2.80	2.65	2.75	2.75	6.18%	22,900
Jun 27, 2025	2.69	2.70	2.51	2.59	2.59	1.97%	17,100
Jun 26, 2025	2.50	2.67	2.50	2.54	2.54	-1.55%	8,000
Jun 25, 2025	2.48	2.68	2.45	2.58	2.58	4.88%	4,900
Jun 24, 2025	2.65	2.65	2.42	2.46	2.46	-5.02%	17,200
Jun 23, 2025	2.64	2.65	2.50	2.59	2.59	4.86%	13,900
Jun 20, 2025	2.52	2.69	2.41	2.47	2.47	-1.20%	1,200
Jun 19, 2025	2.71	2.71	2.34	2.50	2.50	-3.47%	62,900
Jun 18, 2025	2.45	2.70	2.45	2.59	2.59	3.19%	26,500
Jun 17, 2025	2.60	2.70	2.42	2.51	2.51	0.40%	18,800
Jun 16, 2025	2.52	2.52	2.50	2.50	2.50	-	112,500
Jun 13, 2025	2.52	2.60	2.30	2.50	2.50	-0.79%	137,200
Jun 12, 2025	2.70	2.80	2.50	2.52	2.52	-5.97%	76,600
Jun 11, 2025	2.60	2.80	2.60	2.68	2.68	4.28%	50,600
Jun 10, 2025	2.50	2.90	2.50	2.57	2.57	-4.46%	96,500
Jun 9, 2025	2.70	2.79	2.68	2.69	2.69	-3.24%	35,700
Jun 5, 2025	2.65	2.90	2.65	2.78	2.78	4.91%	1,400
Jun 4, 2025	2.65	2.65	2.65	2.65	2.65	-0.38%	100
Jun 3, 2025	2.68	2.68	2.65	2.66	2.66	-0.75%	700
May 30, 2025	2.90	2.90	2.65	2.68	2.68	0.75%	3,100
May 29, 2025	2.63	2.90	2.63	2.66	2.66	-0.37%	2,200
May 28, 2025	2.63	2.80	2.63	2.67	2.67	1.52%	2,400
May 27, 2025	2.62	2.63	2.60	2.63	2.63	0.38%	4,700
May 26, 2025	2.60	2.85	2.60	2.62	2.62	0.38%	3,100
May 23, 2025	2.60	2.65	2.60	2.61	2.61	-3.69%	2,500
May 22, 2025	2.80	3.00	2.60	2.71	2.71	-1.81%	8,800