Crazy Woman Creek Bancorp Incorporated (CRZY)
OTCMKTS · Delayed Price · Currency is USD
31.00
0.00 (0.00%)
At close: Jul 30, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.81% | 115 |
| Jul 28, 2025 | 30.56 | 30.75 | 30.56 | 30.75 | 30.75 | 0.82% | 650 |
| Jul 22, 2025 | 30.00 | 30.50 | 30.00 | 30.50 | 30.50 | 1.67% | 200 |
| Jul 17, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.41% | 100 |
| Jun 24, 2025 | 30.50 | 30.50 | 30.13 | 30.13 | 30.13 | - | 396 |
| Jun 20, 2025 | 30.50 | 30.50 | 30.13 | 30.13 | 30.13 | -2.82% | 402 |
| Jun 17, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 5.30% | 250 |
| May 29, 2025 | 29.50 | 29.50 | 29.44 | 29.44 | 29.44 | -0.10% | 200 |
| May 20, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -1.77% | 150 |
| May 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 200 |
| May 6, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 5.26% | 100 |
| Apr 24, 2025 | 29.00 | 29.00 | 28.50 | 28.50 | 28.50 | -0.14% | 297 |
| Apr 11, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -4.87% | 200 |
| Apr 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.84% | 100 |
| Apr 7, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | 553 |
| Apr 3, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.50% | 115 |
| Apr 2, 2025 | 29.98 | 29.98 | 29.90 | 29.90 | 29.90 | - | 300 |
| Mar 25, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 2.22% | 125 |
| Mar 21, 2025 | 29.26 | 29.26 | 29.25 | 29.25 | 29.25 | -2.08% | 400 |
| Mar 19, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.76% | 125 |
| Mar 17, 2025 | 29.70 | 29.70 | 29.65 | 29.65 | 29.65 | -0.18% | 300 |
| Feb 26, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - | 100 |
| Feb 25, 2025 | 30.00 | 30.00 | 29.50 | 29.70 | 29.70 | -0.90% | 300 |
| Feb 24, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.10% | 150 |
| Feb 20, 2025 | 30.28 | 30.28 | 30.00 | 30.00 | 30.00 | -0.99% | 200 |
| Feb 12, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | 150 |
| Feb 5, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -2.26% | 100 |
| Jan 30, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.33% | 100 |
| Jan 16, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -0.33% | 2,000 |
| Jan 15, 2025 | 32.50 | 32.50 | 30.10 | 30.10 | 30.10 | -11.47% | 1,600 |