Verve Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	58.68	59.06	58.08	58.20	58.20	-0.83%	48,878,624
Jul 31, 2025	60.41	60.50	58.38	58.69	58.69	-3.33%	82,760,070
Jul 30, 2025	59.48	61.33	59.35	60.71	60.71	2.05%	92,199,271
Jul 29, 2025	60.06	60.28	59.37	59.49	59.49	-1.00%	56,609,200
Jul 28, 2025	58.20	60.20	58.20	60.09	60.09	3.46%	122,121,733
Jul 25, 2025	58.30	58.55	57.82	58.08	58.08	-0.95%	50,833,457
Jul 24, 2025	57.97	59.00	57.71	58.64	58.64	1.10%	70,773,738
Jul 23, 2025	56.84	58.38	56.81	58.00	58.00	2.29%	86,940,674
Jul 22, 2025	57.19	57.20	56.10	56.70	56.70	-0.86%	69,520,325
Jul 21, 2025	57.15	57.75	56.90	57.19	57.19	0.21%	46,673,343
Jul 18, 2025	56.95	57.45	56.86	57.07	57.07	0.46%	43,623,995
Jul 17, 2025	56.70	57.06	56.68	56.81	56.81	-0.04%	27,712,343
Jul 16, 2025	57.17	57.24	56.21	56.83	56.83	-0.47%	48,182,460
Jul 15, 2025	57.75	57.96	56.98	57.10	57.10	-0.82%	44,172,553
Jul 14, 2025	57.69	58.24	57.57	57.57	57.57	-0.24%	44,905,762
Jul 11, 2025	57.00	59.02	56.96	57.71	57.71	1.02%	107,642,894
Jul 10, 2025	55.90	57.58	55.81	57.13	57.13	2.20%	82,888,153
Jul 9, 2025	56.45	56.78	55.88	55.90	55.90	-0.97%	39,546,279
Jul 8, 2025	56.40	56.78	56.11	56.45	56.45	0.04%	34,345,972
Jul 7, 2025	56.59	56.80	56.06	56.43	56.43	-0.25%	32,176,278
Jul 4, 2025	55.70	57.39	55.43	56.57	56.57	1.38%	65,454,405
Jul 3, 2025	55.90	56.20	55.66	55.80	55.80	-0.02%	32,510,060
Jul 2, 2025	55.70	56.01	55.35	55.81	55.81	0.20%	39,562,902
Jul 1, 2025	55.66	55.89	55.30	55.70	55.70	0.40%	35,274,636
Jun 30, 2025	55.50	55.95	55.13	55.48	55.48	-2.60%	56,478,195
Jun 27, 2025	57.58	58.13	56.61	56.96	55.34	-1.08%	66,763,167
Jun 26, 2025	57.79	58.08	57.47	57.58	55.94	-0.52%	50,073,981
Jun 25, 2025	56.80	58.00	56.58	57.88	56.23	1.92%	104,613,132
Jun 24, 2025	55.21	56.97	55.20	56.79	55.17	3.07%	104,079,789
Jun 23, 2025	54.50	55.25	54.26	55.10	53.53	0.66%	61,470,513
Jun 20, 2025	53.19	54.86	53.19	54.74	53.18	2.89%	84,743,047
Jun 19, 2025	53.69	53.80	53.12	53.20	51.69	-1.13%	40,188,078
Jun 18, 2025	54.18	54.28	53.30	53.81	52.28	-0.77%	46,936,380
Jun 17, 2025	54.30	54.51	53.94	54.23	52.69	-0.17%	50,628,878
Jun 16, 2025	54.33	54.58	54.06	54.32	52.78	-0.29%	49,677,075
Jun 13, 2025	54.83	54.90	54.28	54.48	52.93	-0.60%	48,022,896
Jun 12, 2025	54.30	55.33	54.03	54.81	53.25	0.64%	58,999,906
Jun 11, 2025	53.40	54.65	53.40	54.46	52.91	1.93%	68,183,015
Jun 10, 2025	53.71	54.10	53.31	53.43	51.91	-0.54%	46,707,945
Jun 9, 2025	53.55	53.94	53.50	53.72	52.19	0.58%	39,788,727
Jun 6, 2025	54.00	54.12	53.35	53.41	51.89	-1.07%	40,855,330
Jun 5, 2025	53.77	54.18	53.66	53.99	52.45	0.43%	41,909,990
Jun 4, 2025	53.61	54.15	53.61	53.76	52.23	-0.17%	43,089,681
Jun 3, 2025	53.21	54.11	53.00	53.85	52.32	1.07%	45,373,821
May 30, 2025	53.37	53.69	52.85	53.28	51.76	-0.45%	41,723,855
May 29, 2025	53.30	53.83	53.09	53.52	52.00	0.43%	34,868,262
May 28, 2025	53.40	53.69	53.12	53.29	51.77	-0.21%	26,169,794
May 27, 2025	53.40	53.86	53.30	53.40	51.88	-	25,572,531
May 26, 2025	53.16	54.15	53.00	53.40	51.88	0.32%	38,812,968
May 23, 2025	53.81	54.46	53.17	53.23	51.72	-1.13%	43,049,136