Fruitas Holdings, Inc. (PSE:FRUIT)
Philippines · Delayed Price · Currency is PHP 0.6300
+0.0100 (1.61%)
At close: Aug 1, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 1.61% | 72,000 |
| Jul 31, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 244,000 |
| Jul 30, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | -1.61% | 1,423,000 |
| Jul 29, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 170,000 |
| Jul 28, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | 7,000 |
| Jul 25, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 3.33% | 31,000 |
| Jul 24, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 730,000 |
| Jul 23, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | - | 118,000 |
| Jul 22, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | - | 143,000 |
| Jul 21, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | -1.61% | 208,000 |
| Jul 18, 2025 | 0.61 | 0.62 | 0.59 | 0.62 | 0.62 | -1.59% | 1,815,000 |
| Jul 17, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 3.28% | 117,000 |
| Jul 16, 2025 | 0.61 | 0.63 | 0.59 | 0.61 | 0.61 | -1.61% | 475,000 |
| Jul 15, 2025 | 0.60 | 0.65 | 0.60 | 0.62 | 0.62 | 1.64% | 676,000 |
| Jul 14, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | - | 17,000 |
| Jul 11, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | -1.61% | 62,000 |
| Jul 10, 2025 | 0.60 | 0.63 | 0.60 | 0.62 | 0.62 | 3.33% | 513,000 |
| Jul 9, 2025 | 0.62 | 0.63 | 0.60 | 0.60 | 0.60 | -1.64% | 653,000 |
| Jul 8, 2025 | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | -1.61% | 387,000 |
| Jul 7, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 3.33% | 108,000 |
| Jul 4, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 129,000 |
| Jul 3, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | - | 11,000 |
| Jul 2, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | - | 58,000 |
| Jul 1, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | 1.67% | 94,000 |
| Jun 30, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | - | 272,000 |
| Jun 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 12,000 |
| Jun 26, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | - | 54,000 |
| Jun 25, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -1.61% | 184,000 |
| Jun 24, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | 3.33% | 80,000 |
| Jun 23, 2025 | 0.63 | 0.63 | 0.59 | 0.60 | 0.60 | -4.76% | 385,000 |
| Jun 20, 2025 | 0.64 | 0.64 | 0.60 | 0.63 | 0.63 | -1.56% | 245,000 |
| Jun 19, 2025 | 0.65 | 0.65 | 0.61 | 0.64 | 0.64 | 3.23% | 154,000 |
| Jun 18, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -1.59% | 26,000 |
| Jun 17, 2025 | 0.66 | 0.66 | 0.63 | 0.63 | 0.63 | - | 92,000 |
| Jun 16, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 224,000 |
| Jun 13, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | - | 245,000 |
| Jun 11, 2025 | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -1.54% | 720,000 |
| Jun 10, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | - | 176,000 |
| Jun 9, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.52% | 56,000 |
| Jun 5, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 360,000 |
| Jun 4, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | - | 342,000 |
| Jun 3, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | -1.52% | 119,000 |
| Jun 2, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 161,000 |
| May 30, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 1.56% | 297,000 |
| May 29, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | 117,000 |
| May 28, 2025 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | - | 174,000 |
| May 27, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 1.61% | 168,000 |
| May 26, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 190,000 |
| May 23, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 1.64% | 334,000 |
| May 22, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | - | 139,000 |