Verve Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	47.19	47.47	44.56	44.96	44.92	-3.62%	70,648,957
Jul 31, 2025	42.51	46.65	42.51	46.65	46.65	10.00%	182,859,754
Jul 30, 2025	43.50	44.25	42.11	42.41	42.41	-2.17%	24,155,413
Jul 29, 2025	41.51	43.72	41.43	43.35	43.35	2.99%	19,761,981
Jul 28, 2025	43.86	44.42	41.41	42.09	42.09	-4.32%	24,447,569
Jul 25, 2025	44.30	44.38	42.81	43.99	43.99	-0.88%	34,156,738
Jul 24, 2025	45.05	45.42	44.16	44.38	44.38	-1.11%	21,891,963
Jul 23, 2025	43.74	44.99	43.53	44.88	44.88	3.15%	23,374,643
Jul 22, 2025	44.01	44.24	43.30	43.51	43.51	-0.71%	10,948,292
Jul 21, 2025	44.23	44.25	43.30	43.82	43.82	-0.77%	13,998,095
Jul 18, 2025	45.14	45.14	44.05	44.16	44.16	-1.78%	15,874,704
Jul 17, 2025	45.57	46.19	44.75	44.96	44.96	-1.23%	19,441,776
Jul 16, 2025	45.13	45.84	44.76	45.52	45.52	1.25%	35,495,498
Jul 15, 2025	45.09	46.11	44.50	44.96	44.96	-0.02%	31,727,115
Jul 14, 2025	45.00	45.61	44.21	44.97	44.97	0.45%	40,711,911
Jul 11, 2025	44.65	45.65	43.76	44.77	44.77	0.22%	69,495,709
Jul 10, 2025	43.08	45.47	43.08	44.67	44.67	4.17%	99,838,116
Jul 9, 2025	41.36	43.21	41.36	42.88	42.88	3.05%	38,829,599
Jul 8, 2025	41.48	41.90	40.90	41.61	41.61	0.53%	22,510,665
Jul 7, 2025	42.76	42.90	41.11	41.39	41.39	-3.18%	25,440,998
Jul 4, 2025	42.53	42.99	41.80	42.75	42.75	0.85%	25,570,487
Jul 3, 2025	44.05	44.29	42.26	42.39	42.39	-3.06%	46,546,707
Jul 2, 2025	41.04	44.13	41.04	43.73	43.73	6.22%	163,299,771
Jul 1, 2025	41.32	41.44	40.65	41.17	41.17	-0.12%	13,547,801
Jun 30, 2025	41.89	41.89	41.00	41.22	41.22	-1.17%	13,126,896
Jun 27, 2025	41.90	42.29	41.15	41.71	41.71	-	21,508,187
Jun 26, 2025	42.81	42.81	41.52	41.71	41.71	-1.95%	16,945,845
Jun 25, 2025	41.83	43.18	41.69	42.54	42.54	2.60%	37,593,321
Jun 24, 2025	40.82	42.05	40.77	41.46	41.46	2.88%	36,396,341
Jun 23, 2025	39.86	40.50	39.81	40.30	40.30	0.25%	16,007,002
Jun 20, 2025	40.06	41.14	39.77	40.20	40.20	-0.30%	17,969,780
Jun 19, 2025	42.33	42.44	40.02	40.32	40.32	-3.68%	46,729,059
Jun 18, 2025	40.95	42.83	40.65	41.86	41.86	1.87%	58,351,524
Jun 17, 2025	40.27	42.07	39.62	41.09	41.09	2.83%	83,597,124
Jun 16, 2025	39.20	40.20	37.61	39.96	39.96	2.51%	31,887,321
Jun 13, 2025	38.61	39.10	38.30	38.98	38.98	-0.94%	20,144,162
Jun 12, 2025	40.35	40.54	39.10	39.35	39.35	-1.92%	18,549,338
Jun 11, 2025	40.59	41.08	39.70	40.12	40.12	-1.28%	29,049,190
Jun 10, 2025	41.06	41.59	40.37	40.64	40.64	0.17%	41,901,126
Jun 9, 2025	39.00	40.87	38.69	40.57	40.57	4.37%	55,283,682
Jun 6, 2025	39.28	39.29	38.52	38.87	38.87	-0.41%	18,179,455
Jun 5, 2025	38.90	39.60	38.65	39.03	39.03	0.67%	19,974,073
Jun 4, 2025	38.54	39.15	38.14	38.77	38.77	0.78%	18,219,177
Jun 3, 2025	39.13	39.50	38.32	38.47	38.47	-1.18%	25,293,776
Jun 2, 2025	39.70	39.70	38.80	38.93	38.93	-1.57%	29,002,182
May 30, 2025	39.50	40.19	38.63	39.55	39.55	0.46%	79,300,021
May 29, 2025	39.52	40.20	39.24	39.37	39.37	-1.33%	105,623,626
May 28, 2025	38.69	40.45	38.69	39.90	39.90	-2.01%	153,392,468
May 27, 2025	40.72	40.72	40.72	40.72	40.72	-4.99%	8,623,652
May 26, 2025	42.90	43.39	42.50	42.86	42.86	0.92%	4,503,539