Verve Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	11.25	11.33	11.21	11.23	11.23	-0.18%	17,040,386
Jul 31, 2025	11.62	11.64	11.13	11.25	11.25	-4.34%	41,609,143
Jul 30, 2025	11.95	12.04	11.67	11.76	11.76	-1.34%	21,356,032
Jul 29, 2025	11.85	11.97	11.72	11.92	11.92	0.17%	23,714,501
Jul 28, 2025	12.20	12.24	11.86	11.90	11.90	-2.94%	28,079,820
Jul 25, 2025	12.32	12.43	12.19	12.26	12.26	-0.97%	20,525,761
Jul 24, 2025	12.24	12.53	12.13	12.38	12.38	0.81%	34,578,600
Jul 23, 2025	12.19	12.67	12.03	12.28	12.28	0.82%	40,160,220
Jul 22, 2025	11.91	12.24	11.82	12.18	12.18	2.27%	40,904,470
Jul 21, 2025	11.53	11.93	11.45	11.91	11.91	4.75%	41,589,622
Jul 18, 2025	11.18	11.63	11.18	11.37	11.37	1.79%	34,523,652
Jul 17, 2025	11.15	11.20	11.07	11.17	11.17	0.36%	19,212,100
Jul 16, 2025	11.41	11.47	11.06	11.13	11.13	-2.02%	22,415,800
Jul 15, 2025	11.56	11.72	11.30	11.36	11.36	-2.07%	29,159,201
Jul 14, 2025	11.68	11.79	11.48	11.60	11.60	-0.34%	38,060,124
Jul 11, 2025	11.20	11.75	11.19	11.64	11.64	4.49%	59,901,426
Jul 10, 2025	11.00	11.19	10.93	11.14	11.14	1.46%	25,377,814
Jul 9, 2025	11.54	11.59	10.95	10.98	10.98	-4.02%	49,990,227
Jul 8, 2025	11.55	11.65	11.16	11.44	11.44	-0.44%	44,603,159
Jul 7, 2025	11.58	11.77	11.33	11.49	11.49	3.61%	68,944,213
Jul 4, 2025	11.20	11.32	11.00	11.09	11.09	-2.38%	31,586,738
Jul 3, 2025	11.46	11.58	11.14	11.36	11.36	-	38,875,038
Jul 2, 2025	11.16	11.60	11.06	11.36	11.36	1.25%	59,964,670
Jul 1, 2025	11.12	11.28	10.91	11.22	11.22	0.36%	42,487,793
Jun 30, 2025	11.28	11.46	10.96	11.18	11.18	-0.89%	60,100,651
Jun 27, 2025	10.37	11.28	10.37	11.28	11.28	10.05%	51,491,167
Jun 26, 2025	10.25	10.37	10.19	10.25	10.25	-0.19%	15,280,800
Jun 25, 2025	10.28	10.33	10.18	10.27	10.27	0.20%	14,177,237
Jun 24, 2025	10.20	10.33	10.20	10.25	10.25	0.10%	15,994,484
Jun 23, 2025	10.30	10.42	10.18	10.24	10.24	-0.87%	14,869,401
Jun 20, 2025	10.69	10.74	10.32	10.33	10.33	-3.10%	14,024,682
Jun 19, 2025	10.95	11.00	10.58	10.66	10.66	-3.00%	14,319,184
Jun 18, 2025	11.14	11.17	10.80	10.99	10.99	-1.08%	11,867,607
Jun 17, 2025	11.09	11.18	10.88	11.11	11.11	0.18%	15,300,026
Jun 16, 2025	11.08	11.26	11.00	11.09	11.09	-0.72%	17,291,450
Jun 13, 2025	11.27	11.39	11.06	11.17	11.17	0.09%	23,809,951
Jun 12, 2025	11.02	11.19	10.90	11.16	11.16	1.09%	17,647,400
Jun 11, 2025	10.78	11.23	10.74	11.04	11.04	1.75%	22,843,987
Jun 10, 2025	10.66	11.14	10.62	10.85	10.85	1.40%	30,211,600
Jun 9, 2025	10.70	10.77	10.41	10.70	10.70	-0.56%	24,522,609
Jun 6, 2025	10.75	11.03	10.72	10.76	10.76	0.19%	23,850,792
Jun 5, 2025	10.31	10.86	10.30	10.74	10.74	4.88%	30,774,851
Jun 4, 2025	10.06	10.34	10.06	10.24	10.24	1.19%	13,787,988
Jun 3, 2025	10.06	10.34	10.00	10.12	10.12	1.61%	14,547,500
May 30, 2025	10.01	10.06	9.88	9.96	9.96	-0.70%	8,400,056
May 29, 2025	9.95	10.15	9.93	10.03	10.03	0.20%	11,919,991
May 28, 2025	10.02	10.08	9.83	10.01	10.01	-0.20%	11,354,300
May 27, 2025	10.27	10.32	9.97	10.03	10.03	-2.90%	16,895,400
May 26, 2025	10.15	10.60	10.10	10.33	10.33	0.68%	17,503,513
May 23, 2025	10.29	10.42	10.24	10.26	10.26	-0.39%	12,075,700