Sumco Corporation (SUMCF)
OTCMKTS · Delayed Price · Currency is USD
7.94
+0.18 (2.29%)
Aug 1, 2025, 2:49 PM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.70 | 7.94 | 7.70 | 7.94 | 7.94 | 2.29% | 2,848 |
| Jul 31, 2025 | 8.21 | 8.21 | 7.76 | 7.76 | 7.76 | -4.41% | 4,095 |
| Jul 30, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.63% | 1,477 |
| Jul 29, 2025 | 8.27 | 8.27 | 7.99 | 7.99 | 7.99 | -7.20% | 9,356 |
| Jul 28, 2025 | 8.65 | 8.78 | 8.04 | 8.61 | 8.61 | 3.42% | 6,385 |
| Jul 25, 2025 | 8.61 | 8.61 | 8.05 | 8.33 | 8.33 | -6.44% | 6,232 |
| Jul 24, 2025 | 8.89 | 8.90 | 8.59 | 8.90 | 8.90 | -1.35% | 4,184 |
| Jul 23, 2025 | 9.01 | 9.03 | 9.01 | 9.02 | 9.02 | 7.64% | 1,093 |
| Jul 22, 2025 | 8.36 | 8.38 | 7.74 | 8.38 | 8.38 | -2.26% | 2,368 |
| Jul 21, 2025 | 8.57 | 8.69 | 8.14 | 8.57 | 8.57 | 3.05% | 6,221 |
| Jul 18, 2025 | 8.36 | 8.36 | 8.32 | 8.32 | 8.32 | -4.28% | 2,839 |
| Jul 17, 2025 | 8.31 | 8.69 | 8.31 | 8.69 | 8.69 | 11.29% | 3,750 |
| Jul 16, 2025 | 8.10 | 8.10 | 7.81 | 7.81 | 7.81 | -3.70% | 3,116 |
| Jul 15, 2025 | 8.39 | 8.46 | 8.11 | 8.11 | 8.11 | 6.04% | 15,776 |
| Jul 14, 2025 | 8.24 | 8.24 | 7.65 | 7.65 | 7.65 | -10.68% | 3,005 |
| Jul 11, 2025 | 8.56 | 8.56 | 8.24 | 8.56 | 8.56 | 4.67% | 6,154 |
| Jul 10, 2025 | 8.16 | 8.18 | 8.16 | 8.18 | 8.18 | -2.73% | 3,860 |
| Jul 9, 2025 | 8.39 | 8.50 | 7.79 | 8.41 | 8.41 | 5.20% | 1,108 |
| Jul 8, 2025 | 7.97 | 7.99 | 7.37 | 7.99 | 7.99 | 2.78% | 3,209 |
| Jul 7, 2025 | 7.53 | 7.99 | 7.24 | 7.78 | 7.78 | -7.34% | 14,438 |
| Jul 3, 2025 | 8.40 | 8.40 | 8.39 | 8.39 | 8.39 | 7.62% | 902 |
| Jul 2, 2025 | 7.98 | 7.98 | 7.80 | 7.80 | 7.80 | 1.23% | 724 |
| Jul 1, 2025 | 7.99 | 7.99 | 7.43 | 7.71 | 7.71 | -5.58% | 5,924 |
| Jun 30, 2025 | 8.30 | 8.30 | 7.59 | 8.16 | 8.16 | 2.64% | 10,108 |
| Jun 27, 2025 | 7.91 | 8.21 | 7.91 | 7.95 | 7.95 | 6.26% | 4,303 |
| Jun 26, 2025 | 8.05 | 8.06 | 7.26 | 7.48 | 7.48 | -5.39% | 2,048 |
| Jun 25, 2025 | 7.91 | 7.91 | 7.16 | 7.91 | 7.91 | 7.24% | 2,098 |
| Jun 24, 2025 | 6.85 | 7.56 | 6.85 | 7.37 | 7.37 | 9.41% | 5,548 |
| Jun 23, 2025 | 7.32 | 7.54 | 6.74 | 6.74 | 6.74 | -0.59% | 13,639 |
| Jun 20, 2025 | 6.78 | 7.32 | 6.78 | 6.78 | 6.78 | -8.01% | 1,527 |
| Jun 18, 2025 | 7.10 | 7.37 | 6.65 | 7.37 | 7.37 | 1.24% | 6,616 |
| Jun 17, 2025 | 7.31 | 7.31 | 7.28 | 7.28 | 7.28 | 2.39% | 3,062 |
| Jun 16, 2025 | 7.11 | 7.11 | 6.99 | 7.11 | 7.11 | -2.25% | 21,209 |
| Jun 13, 2025 | 7.27 | 7.28 | 6.75 | 7.27 | 7.27 | -3.91% | 3,130 |
| Jun 12, 2025 | 7.57 | 7.57 | 7.03 | 7.57 | 7.57 | 0.26% | 2,580 |
| Jun 11, 2025 | 7.86 | 7.86 | 7.55 | 7.55 | 7.55 | 9.82% | 8,735 |
| Jun 10, 2025 | 7.12 | 7.12 | 6.58 | 6.88 | 6.88 | -2.76% | 7,652 |
| Jun 9, 2025 | 6.53 | 7.07 | 6.53 | 7.07 | 7.07 | 0.26% | 3,614 |
| Jun 6, 2025 | 6.56 | 7.06 | 6.56 | 7.05 | 7.05 | 6.12% | 9,399 |
| Jun 5, 2025 | 6.92 | 6.92 | 6.65 | 6.65 | 6.65 | 0.68% | 2,715 |
| Jun 4, 2025 | 6.33 | 6.87 | 6.33 | 6.60 | 6.60 | -0.75% | 3,094 |
| Jun 3, 2025 | 6.38 | 6.92 | 6.23 | 6.65 | 6.65 | -3.76% | 15,735 |
| Jun 2, 2025 | 6.87 | 7.06 | 6.86 | 6.91 | 6.91 | 5.18% | 4,328 |
| May 30, 2025 | 7.08 | 7.08 | 6.57 | 6.57 | 6.57 | -8.50% | 880 |
| May 29, 2025 | 6.60 | 7.18 | 6.60 | 7.18 | 7.18 | 9.12% | 9,016 |
| May 28, 2025 | 7.12 | 7.12 | 6.58 | 6.58 | 6.58 | -5.57% | 2,122 |
| May 27, 2025 | 6.96 | 6.97 | 6.20 | 6.97 | 6.97 | -0.03% | 2,946 |
| May 23, 2025 | 6.96 | 6.97 | 6.27 | 6.97 | 6.97 | -0.71% | 5,916 |
| May 22, 2025 | 7.02 | 7.02 | 6.48 | 7.02 | 7.02 | 0.86% | 1,527 |
| May 21, 2025 | 6.96 | 6.96 | 6.54 | 6.96 | 6.96 | -0.63% | 2,746 |