Verve Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	2.66	2.66	2.66	2.66	2.66	-1.12%	472
Jul 30, 2025	2.87	3.03	2.65	2.69	2.69	-8.19%	4,860
Jul 29, 2025	2.59	2.93	2.59	2.93	2.93	-3.30%	9,833
Jul 28, 2025	2.59	3.03	2.59	3.03	3.03	16.99%	12,796
Jul 25, 2025	2.72	2.98	2.55	2.59	2.59	1.57%	17,639
Jul 24, 2025	2.55	2.87	2.55	2.55	2.55	-	19,883
Jul 23, 2025	2.54	2.55	2.44	2.55	2.55	0.79%	22,207
Jul 22, 2025	2.45	2.54	2.44	2.53	2.53	1.20%	11,165
Jul 21, 2025	2.50	2.55	2.30	2.50	2.50	-	33,274
Jul 18, 2025	2.35	2.50	2.30	2.50	2.50	8.70%	30,630
Jul 17, 2025	2.49	2.50	2.30	2.30	2.30	-7.63%	15,938
Jul 16, 2025	2.44	2.50	2.30	2.49	2.49	3.75%	39,763
Jul 15, 2025	2.25	2.41	2.25	2.40	2.40	7.62%	6,612
Jul 14, 2025	2.25	2.36	2.20	2.23	2.23	1.83%	13,808
Jul 11, 2025	2.15	2.19	2.15	2.19	2.19	4.29%	9,978
Jul 10, 2025	2.04	2.25	2.04	2.10	2.10	3.45%	3,841
Jul 9, 2025	2.16	2.30	2.03	2.03	2.03	0.50%	7,818
Jul 8, 2025	2.04	2.21	1.95	2.02	2.02	-7.76%	12,187
Jul 7, 2025	2.20	2.60	1.80	2.19	2.19	14.66%	84,005
Jul 3, 2025	2.18	2.18	1.90	1.91	1.91	-4.98%	3,124
Jul 2, 2025	2.30	2.35	1.74	2.01	2.01	-13.36%	10,150
Jul 1, 2025	2.05	2.32	1.81	2.32	2.32	-0.43%	12,261
Jun 30, 2025	2.30	2.37	2.00	2.33	2.33	-1.69%	16,835
Jun 27, 2025	2.25	2.39	2.25	2.37	2.37	1.28%	59,213
Jun 26, 2025	2.12	2.34	1.89	2.34	2.34	6.85%	34,806
Jun 25, 2025	2.02	2.23	2.02	2.19	2.19	8.26%	27,215
Jun 24, 2025	1.67	2.14	1.67	2.02	2.02	21.87%	26,203
Jun 23, 2025	2.00	2.00	1.60	1.66	1.66	-17.00%	157,749