Verve Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.50	0.50	0.50	0.50	-	-1.96%	55,000
Jul 31, 2025	0.50	0.51	0.49	0.51	-	-	384,000
Jul 30, 2025	0.50	0.51	0.50	0.51	-	-	286,000
Jul 29, 2025	0.51	0.51	0.50	0.51	-	2.00%	153,000
Jul 28, 2025	0.51	0.51	0.49	0.50	-	-	1,149,000
Jul 25, 2025	0.50	0.51	0.50	0.50	-	-	377,000
Jul 24, 2025	0.50	0.50	0.49	0.50	-	1.01%	910,000
Jul 23, 2025	0.50	0.50	0.48	0.50	-	-1.00%	3,111,000
Jul 22, 2025	0.50	0.50	0.50	0.50	-	-1.96%	632,000
Jul 21, 2025	0.51	0.51	0.50	0.51	-	-	134,000
Jul 18, 2025	0.51	0.51	0.49	0.51	-	2.00%	351,000
Jul 17, 2025	0.51	0.51	0.49	0.50	-	-1.96%	895,000
Jul 16, 2025	0.51	0.52	0.49	0.51	-	-1.92%	2,870,000
Jul 15, 2025	0.52	0.52	0.50	0.52	-	-	527,000
Jul 14, 2025	0.51	0.52	0.50	0.52	-	1.96%	504,000
Jul 11, 2025	0.52	0.52	0.50	0.51	-	-1.92%	2,040,000
Jul 10, 2025	0.51	0.53	0.50	0.52	-	-	216,000
Jul 9, 2025	0.52	0.53	0.50	0.52	-	-1.89%	3,044,000
Jul 8, 2025	0.53	0.53	0.51	0.53	-	-	656,000
Jul 7, 2025	0.53	0.54	0.51	0.53	-	-1.85%	1,534,000
Jul 4, 2025	0.54	0.54	0.53	0.54	-	-	307,000
Jul 3, 2025	0.53	0.55	0.53	0.54	-	-1.82%	257,000
Jul 2, 2025	0.55	0.55	0.52	0.55	-	-	390,000
Jul 1, 2025	0.54	0.55	0.53	0.55	-	-	154,000
Jun 30, 2025	0.54	0.55	0.53	0.55	-	1.85%	376,000
Jun 27, 2025	0.52	0.54	0.52	0.54	-	1.89%	789,000
Jun 26, 2025	0.54	0.54	0.52	0.53	-	-	45,000
Jun 25, 2025	0.52	0.53	0.52	0.53	-	1.92%	428,000
Jun 24, 2025	0.52	0.52	0.50	0.52	-	-	352,000
Jun 23, 2025	0.50	0.52	0.50	0.52	-	1.96%	1,444,000
Jun 20, 2025	0.50	0.51	0.49	0.51	-	2.00%	661,000
Jun 19, 2025	0.50	0.50	0.50	0.50	-	-1.96%	857,000
Jun 18, 2025	0.50	0.51	0.50	0.51	-	-	562,000
Jun 17, 2025	0.52	0.52	0.50	0.51	-	-	932,000
Jun 16, 2025	0.50	0.52	0.50	0.51	-	-	193,000
Jun 13, 2025	0.51	0.52	0.50	0.51	-	-1.92%	969,000
Jun 11, 2025	0.52	0.52	0.50	0.52	-	1.96%	1,502,000
Jun 10, 2025	0.52	0.52	0.50	0.51	-	-1.92%	1,926,000
Jun 9, 2025	0.53	0.53	0.50	0.52	-	-	2,483,000
Jun 5, 2025	0.51	0.53	0.51	0.52	-	-1.89%	914,000
Jun 4, 2025	0.53	0.53	0.51	0.53	-	-	1,673,000
Jun 3, 2025	0.53	0.54	0.52	0.53	-	-	273,000
Jun 2, 2025	0.52	0.54	0.50	0.53	-	1.92%	2,047,000
May 30, 2025	0.54	0.54	0.50	0.52	-	-3.70%	3,956,000
May 29, 2025	0.54	0.54	0.52	0.54	-	-	749,000
May 28, 2025	0.54	0.54	0.53	0.54	-	-1.82%	1,034,000
May 27, 2025	0.54	0.56	0.52	0.55	-	-1.79%	1,069,000
May 26, 2025	0.57	0.57	0.54	0.56	-	-	1,965,000
May 23, 2025	0.57	0.58	0.56	0.56	-	-1.75%	3,397,000
May 22, 2025	0.55	0.58	0.55	0.57	-	-	391,000