Verve Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	66.22	67.26	64.82	65.10	65.10	-2.50%	21,809,988
Jul 31, 2025	67.62	67.95	66.43	66.77	66.77	-2.17%	23,815,290
Jul 30, 2025	65.80	68.68	65.80	68.25	68.25	3.57%	29,203,101
Jul 29, 2025	66.38	67.59	65.72	65.90	65.90	-1.35%	19,925,771
Jul 28, 2025	63.50	67.36	63.50	66.80	66.80	4.72%	28,764,062
Jul 25, 2025	63.26	64.48	63.25	63.79	63.79	0.20%	19,960,662
Jul 24, 2025	63.51	64.38	63.24	63.66	63.66	-0.45%	18,497,905
Jul 23, 2025	62.00	64.29	61.71	63.95	63.95	2.73%	24,307,619
Jul 22, 2025	62.03	63.14	60.65	62.25	62.25	0.14%	20,109,988
Jul 21, 2025	61.61	62.80	61.32	62.16	62.16	0.58%	16,102,329
Jul 18, 2025	61.02	62.48	60.80	61.80	61.80	1.08%	12,933,630
Jul 17, 2025	60.74	61.46	60.70	61.14	61.14	0.54%	9,463,880
Jul 16, 2025	62.05	62.41	60.17	60.81	60.81	-2.03%	17,244,618
Jul 15, 2025	62.08	62.79	61.15	62.07	62.07	-0.02%	17,959,396
Jul 14, 2025	61.50	62.94	61.20	62.08	62.08	0.94%	16,221,569
Jul 11, 2025	59.59	63.43	59.58	61.50	61.50	3.19%	32,826,729
Jul 10, 2025	59.09	60.27	59.08	59.60	59.60	0.61%	13,144,328
Jul 9, 2025	60.53	60.66	59.16	59.24	59.24	-2.23%	14,305,386
Jul 8, 2025	60.40	60.92	59.86	60.59	60.59	-0.15%	13,447,581
Jul 7, 2025	60.00	60.96	59.90	60.68	60.68	0.70%	12,679,200
Jul 4, 2025	58.90	61.58	58.45	60.26	60.26	1.76%	19,798,334
Jul 3, 2025	58.38	59.28	58.32	59.22	59.22	1.27%	10,432,734
Jul 2, 2025	58.72	59.49	58.41	58.48	58.48	-0.59%	10,948,203
Jul 1, 2025	58.41	59.30	58.11	58.83	58.83	0.56%	11,793,900
Jun 30, 2025	58.18	58.84	57.83	58.50	58.50	-0.05%	14,605,432
Jun 27, 2025	60.30	61.52	58.21	58.53	58.53	-2.98%	27,296,179
Jun 26, 2025	60.20	61.03	59.87	60.33	60.33	-0.48%	16,436,006
Jun 25, 2025	58.22	60.63	58.00	60.62	60.62	3.75%	30,430,214
Jun 24, 2025	57.24	59.57	57.10	58.43	58.43	2.65%	24,698,229
Jun 23, 2025	56.01	57.13	55.60	56.92	56.92	0.62%	17,192,841
Jun 20, 2025	55.12	57.10	55.01	56.57	56.57	2.39%	18,529,957
Jun 19, 2025	55.50	56.08	54.81	55.25	55.25	-1.29%	13,484,902
Jun 18, 2025	55.94	56.17	54.98	55.97	55.97	-0.36%	14,888,480
Jun 17, 2025	55.79	56.37	55.43	56.17	56.17	0.83%	17,299,695
Jun 16, 2025	54.78	55.98	54.70	55.71	55.71	1.70%	15,785,560
Jun 13, 2025	55.55	55.85	54.58	54.78	54.78	-1.56%	15,370,948
Jun 12, 2025	54.70	56.78	54.46	55.65	55.65	1.15%	27,271,869
Jun 11, 2025	53.25	55.46	53.13	55.02	55.02	3.81%	24,719,773
Jun 10, 2025	53.35	54.20	52.61	53.00	53.00	-0.41%	15,354,600
Jun 9, 2025	53.48	53.92	52.92	53.22	53.22	-0.13%	10,946,580
Jun 6, 2025	54.05	54.29	53.02	53.29	53.29	-1.04%	14,572,160
Jun 5, 2025	52.41	54.18	52.41	53.85	53.85	2.59%	25,621,632
Jun 4, 2025	50.93	52.72	50.93	52.49	52.49	2.80%	21,684,948
Jun 3, 2025	50.09	51.26	49.96	51.06	51.06	1.51%	14,523,936
May 30, 2025	50.30	50.52	49.93	50.30	50.30	-0.46%	9,435,588
May 29, 2025	50.15	50.65	49.92	50.53	50.53	0.90%	10,478,476
May 28, 2025	50.23	50.55	49.93	50.08	50.08	0.10%	9,102,071
May 27, 2025	50.20	50.78	49.95	50.03	50.03	-0.52%	8,450,938
May 26, 2025	50.05	50.84	49.80	50.29	50.29	0.16%	11,802,829
May 23, 2025	51.25	51.66	50.18	50.21	50.21	-2.14%	18,462,339