Verve Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	38.10	38.50	38.06	38.33	-	-0.36%	657,987
Aug 5, 2025	38.74	39.60	38.37	38.47	38.47	-0.65%	3,486,818
Aug 4, 2025	37.05	39.17	36.61	38.72	38.72	4.42%	4,960,797
Aug 1, 2025	37.84	38.30	36.81	37.08	37.08	-2.11%	2,930,303
Jul 31, 2025	38.36	38.97	37.58	37.88	37.88	-1.76%	4,501,790
Jul 30, 2025	40.10	40.22	38.21	38.56	38.56	-3.29%	6,535,510
Jul 29, 2025	37.66	39.95	37.25	39.87	39.87	5.87%	6,392,255
Jul 28, 2025	36.45	37.96	36.10	37.66	37.66	3.46%	5,707,572
Jul 25, 2025	35.70	36.71	35.28	36.40	36.40	2.36%	3,866,723
Jul 24, 2025	34.80	35.66	34.80	35.56	35.56	1.66%	2,672,972
Jul 23, 2025	35.24	35.35	34.78	34.98	34.98	-1.30%	2,776,618
Jul 22, 2025	35.88	36.41	35.06	35.44	35.44	-1.28%	4,194,031
Jul 21, 2025	35.78	36.22	35.50	35.90	35.90	1.07%	3,818,848
Jul 18, 2025	35.80	36.15	35.36	35.52	35.52	-0.98%	3,393,905
Jul 17, 2025	34.79	36.16	34.42	35.87	35.87	3.46%	5,950,231
Jul 16, 2025	34.98	35.15	34.02	34.67	34.67	-0.66%	3,322,991
Jul 15, 2025	34.69	35.29	34.38	34.90	34.90	0.58%	3,796,139
Jul 14, 2025	33.75	35.40	33.67	34.70	34.70	2.33%	6,785,176
Jul 11, 2025	34.42	34.64	33.70	33.91	33.91	-1.08%	4,195,300
Jul 10, 2025	33.53	34.68	33.12	34.28	34.28	2.51%	5,465,281
Jul 9, 2025	33.72	33.98	33.18	33.44	33.44	-0.74%	3,323,807
Jul 8, 2025	33.20	33.69	32.88	33.69	33.69	1.75%	2,949,962
Jul 7, 2025	33.51	33.91	32.76	33.11	33.11	-1.19%	3,778,459
Jul 4, 2025	34.20	34.29	33.35	33.51	33.51	-1.96%	3,266,813
Jul 3, 2025	34.35	34.80	34.00	34.18	34.18	-0.52%	2,266,473
Jul 2, 2025	34.80	34.84	34.08	34.36	34.36	-1.63%	2,677,666
Jul 1, 2025	34.98	35.03	34.21	34.93	34.93	-0.14%	3,268,200
Jun 30, 2025	34.27	35.38	34.25	34.98	34.98	2.10%	7,038,110
Jun 27, 2025	33.64	34.75	33.51	34.26	34.26	1.36%	5,608,533
Jun 26, 2025	33.85	34.65	33.71	33.80	33.80	-	6,514,496
Jun 25, 2025	31.70	34.50	31.70	33.80	33.80	6.49%	9,382,911
Jun 24, 2025	31.16	31.80	30.90	31.74	31.74	2.22%	3,822,273
Jun 23, 2025	30.91	31.13	30.67	31.05	31.05	0.91%	1,262,490
Jun 20, 2025	31.00	31.18	30.59	30.77	30.77	-0.29%	1,283,726
Jun 19, 2025	31.28	31.58	30.66	30.86	30.86	-1.78%	1,998,573
Jun 18, 2025	31.23	31.48	31.05	31.42	31.42	0.74%	1,948,953
Jun 17, 2025	31.12	31.25	30.70	31.19	31.19	0.58%	1,733,132
Jun 16, 2025	31.36	31.47	30.62	31.01	31.01	-1.18%	1,585,273
Jun 13, 2025	31.40	31.59	30.95	31.38	31.38	0.80%	2,463,116
Jun 12, 2025	31.02	31.49	30.81	31.13	31.13	0.10%	1,432,650
Jun 11, 2025	31.03	31.24	30.76	31.10	31.10	0.19%	1,546,173
Jun 10, 2025	31.97	32.16	30.90	31.04	31.04	-3.81%	3,533,058
Jun 9, 2025	31.70	32.57	31.66	32.27	32.27	1.64%	3,913,910
Jun 6, 2025	31.99	32.79	31.56	31.75	31.75	-1.09%	2,548,050
Jun 5, 2025	31.20	32.59	30.90	32.10	32.10	2.52%	4,424,007
Jun 4, 2025	31.05	32.16	31.05	31.31	31.31	-0.73%	3,037,285
Jun 3, 2025	31.80	31.88	30.70	31.54	31.54	-0.44%	4,055,096
May 30, 2025	31.15	32.23	30.85	31.68	31.52	2.19%	6,066,214
May 29, 2025	30.00	31.31	29.93	31.00	30.83	2.24%	3,242,650
May 28, 2025	30.46	30.85	30.18	30.32	30.15	-0.20%	1,911,218