Femto Technologies Inc. (FMTOF)
OTCMKTS · Delayed Price · Currency is USD
1.261
+0.261 (26.10%)
At close: Aug 4, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 1.00 | 1.31 | 1.00 | 1.26 | 1.26 | 26.10% | 3,906 |
| Aug 1, 2025 | 1.22 | 1.22 | 0.98 | 1.00 | 1.00 | -41.35% | 2,663 |
| Jul 30, 2025 | 1.22 | 1.75 | 1.22 | 1.71 | 1.71 | -2.57% | 1,817 |
| Jul 29, 2025 | 1.48 | 1.75 | 1.48 | 1.75 | 1.75 | - | 5,168 |
| Jul 28, 2025 | 1.25 | 1.75 | 1.25 | 1.75 | 1.75 | 16.67% | 1,098 |
| Jul 25, 2025 | 1.75 | 1.75 | 1.50 | 1.50 | 1.50 | -14.29% | 719 |
| Jul 23, 2025 | 1.22 | 1.75 | 1.22 | 1.75 | 1.75 | - | 9,389 |
| Jul 22, 2025 | 1.25 | 1.75 | 1.25 | 1.75 | 1.75 | 16.67% | 364 |
| Jul 21, 2025 | 1.73 | 1.73 | 1.50 | 1.50 | 1.50 | -1.32% | 823 |
| Jul 18, 2025 | 1.75 | 1.92 | 1.50 | 1.52 | 1.52 | -12.64% | 794 |
| Jul 17, 2025 | 1.75 | 1.75 | 1.25 | 1.74 | 1.74 | 3.57% | 6,630 |
| Jul 16, 2025 | 1.60 | 1.71 | 1.40 | 1.68 | 1.68 | 5.00% | 13,801 |
| Jul 15, 2025 | 0.75 | 1.92 | 0.75 | 1.60 | 1.60 | 60.00% | 17,610 |
| Jul 14, 2025 | 0.75 | 1.00 | 0.75 | 1.00 | 1.00 | - | 3,938 |
| Jul 11, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -10.71% | 629 |
| Jul 10, 2025 | 1.15 | 1.15 | 0.98 | 1.12 | 1.12 | -3.45% | 4,306 |
| Jul 9, 2025 | 1.21 | 1.27 | 1.02 | 1.16 | 1.16 | -4.92% | 2,407 |
| Jul 8, 2025 | 1.25 | 1.35 | 1.22 | 1.22 | 1.22 | 0.83% | 6,454 |
| Jul 7, 2025 | 0.74 | 1.42 | 0.74 | 1.21 | 1.21 | 73.98% | 13,668 |
| Jul 3, 2025 | 0.67 | 0.70 | 0.57 | 0.70 | 0.70 | -8.47% | 3,053 |
| Jul 2, 2025 | 0.76 | 0.76 | 0.67 | 0.76 | 0.76 | - | 588 |
| Jul 1, 2025 | 0.75 | 0.76 | 0.72 | 0.76 | 0.76 | -0.01% | 1,433 |
| Jun 30, 2025 | 0.80 | 0.80 | 0.67 | 0.76 | 0.76 | -6.17% | 3,397 |
| Jun 27, 2025 | 0.85 | 0.95 | 0.80 | 0.81 | 0.81 | - | 13,381 |
| Jun 26, 2025 | 0.71 | 0.85 | 0.71 | 0.81 | 0.81 | 14.08% | 12,134 |
| Jun 25, 2025 | 0.95 | 0.95 | 0.67 | 0.71 | 0.71 | -23.82% | 17,521 |
| Jun 24, 2025 | 1.20 | 1.20 | 0.67 | 0.93 | 0.93 | -20.34% | 42,815 |
| Jun 23, 2025 | 1.76 | 2.16 | 1.11 | 1.17 | 1.17 | -66.86% | 80,588 |
| Jun 20, 2025 | 4.35 | 4.80 | 3.50 | 3.53 | 3.53 | -21.56% | 137,974 |
| Jun 18, 2025 | 4.35 | 4.50 | 4.35 | 4.50 | 4.50 | 1.12% | 8,462 |
| Jun 17, 2025 | 4.53 | 4.61 | 4.29 | 4.45 | 4.45 | - | 6,837 |
| Jun 16, 2025 | 4.63 | 4.63 | 4.45 | 4.45 | 4.45 | -3.47% | 4,590 |
| Jun 13, 2025 | 4.68 | 5.00 | 4.59 | 4.61 | 4.61 | -5.73% | 11,530 |
| Jun 12, 2025 | 4.70 | 5.19 | 4.63 | 4.89 | 4.89 | 1.77% | 29,830 |
| Jun 11, 2025 | 5.01 | 5.22 | 4.71 | 4.81 | 4.81 | -1.94% | 22,846 |
| Jun 10, 2025 | 5.26 | 5.47 | 4.80 | 4.90 | 4.90 | -6.84% | 42,293 |
| Jun 9, 2025 | 4.71 | 5.69 | 4.55 | 5.26 | 5.26 | 14.35% | 85,468 |
| Jun 6, 2025 | 4.49 | 4.75 | 4.38 | 4.60 | 4.60 | 1.10% | 22,900 |
| Jun 5, 2025 | 4.61 | 4.74 | 4.36 | 4.55 | 4.55 | -4.01% | 20,178 |
| Jun 4, 2025 | 4.02 | 4.80 | 4.02 | 4.74 | 4.74 | 17.91% | 48,522 |
| Jun 3, 2025 | 4.09 | 4.25 | 4.02 | 4.02 | 4.02 | -2.19% | 19,064 |
| Jun 2, 2025 | 4.12 | 4.17 | 3.85 | 4.11 | 4.11 | -0.24% | 14,716 |
| May 30, 2025 | 4.21 | 4.24 | 4.10 | 4.12 | 4.12 | -0.96% | 6,218 |
| May 29, 2025 | 4.27 | 4.41 | 4.13 | 4.16 | 4.16 | -2.58% | 13,765 |
| May 28, 2025 | 4.38 | 4.65 | 4.25 | 4.27 | 4.27 | -3.06% | 12,230 |
| May 27, 2025 | 4.27 | 4.48 | 4.25 | 4.41 | 4.41 | 1.03% | 20,097 |
| May 23, 2025 | 4.50 | 4.70 | 4.35 | 4.36 | 4.36 | -5.83% | 21,851 |
| May 22, 2025 | 4.57 | 4.80 | 4.50 | 4.63 | 4.63 | -2.22% | 28,782 |
| May 21, 2025 | 4.82 | 5.19 | 4.50 | 4.74 | 4.74 | -5.96% | 35,383 |
| May 20, 2025 | 4.98 | 5.26 | 4.95 | 5.04 | 5.04 | -0.89% | 26,792 |