Skip to main content
logo
ICBC Credit Suisse ICBCCS CSI Technology Top ETF (SHA:516050)
China flag China · Delayed Price · Currency is CNY
0.7890
-0.0120 (-1.50%)
At close: Aug 1, 2025, 2:57 PM CST

Verve Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.800.810.780.79--1.50%18,246,100
Jul 31, 20250.810.820.800.80--0.87%15,687,200
Jul 30, 20250.820.820.800.81--0.98%15,392,400
Jul 29, 20250.790.820.790.82-2.77%17,339,800
Jul 28, 20250.780.800.780.79-2.06%17,362,400
Jul 25, 20250.770.780.770.78-0.78%6,835,300
Jul 24, 20250.770.770.770.77-0.92%6,791,000
Jul 23, 20250.760.770.760.77-0.13%7,721,700
Jul 22, 20250.770.770.760.76--0.13%8,383,700
Jul 21, 20250.770.770.760.77--0.13%6,492,500
Jul 18, 20250.770.780.760.77-0.66%9,301,400
Jul 17, 20250.740.760.740.76-2.28%12,455,100
Jul 16, 20250.750.760.740.74--0.53%10,247,100
Jul 15, 20250.730.750.730.75-2.75%20,127,000
Jul 14, 20250.730.730.730.73--0.14%5,839,900
Jul 11, 20250.720.730.720.73-0.83%7,951,000
Jul 10, 20250.720.730.720.72-0.14%6,903,500
Jul 9, 20250.720.730.720.72--8,787,700
Jul 8, 20250.710.720.710.72-2.27%17,704,900
Jul 7, 20250.710.710.710.71--1.12%25,586,300
Jul 4, 20250.710.720.710.71--8,564,400
Jul 3, 20250.710.710.710.71-1.42%4,575,200
Jul 2, 20250.710.710.700.70--1.54%3,329,800
Jul 1, 20250.710.720.710.72--25,005,400
Jun 30, 20250.710.720.710.72-1.71%9,207,500
Jun 27, 20250.700.710.700.70-0.57%15,344,200
Jun 26, 20250.700.710.700.70--0.14%27,461,100
Jun 25, 20250.690.700.690.70-2.04%15,628,900
Jun 24, 20250.680.690.680.69-1.03%6,770,500
Jun 23, 20250.680.680.680.68-0.30%6,885,700
Jun 20, 20250.680.680.680.68--0.73%26,560,700
Jun 19, 20250.690.690.680.68--0.44%4,718,500
Jun 18, 20250.680.690.680.69-1.03%3,683,500
Jun 17, 20250.690.690.680.68--1.02%4,317,400
Jun 16, 20250.680.690.680.69-1.18%6,291,200
Jun 13, 20250.680.690.670.68--0.73%7,616,200
Jun 12, 20250.680.690.670.68--0.15%1,956,800
Jun 11, 20250.680.690.680.68--0.15%4,688,500
Jun 10, 20250.690.690.680.68--0.44%9,225,200
Jun 9, 20250.690.690.680.69-0.59%5,636,300
Jun 6, 20250.680.690.680.68--0.44%4,435,800
Jun 5, 20250.670.690.670.69-2.39%8,869,400
Jun 4, 20250.670.670.660.67-1.06%3,479,900
Jun 3, 20250.660.670.660.66-0.45%6,009,700
May 30, 20250.670.670.660.66--1.35%6,407,100
May 29, 20250.650.670.650.67-2.29%21,873,200
May 28, 20250.660.660.650.65--0.46%9,828,800
May 27, 20250.660.660.650.66--1.05%15,218,100
May 26, 20250.660.670.660.66-0.91%6,415,500
May 23, 20250.670.670.660.66--1.05%4,513,400