Verve Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	6.62	6.69	6.62	6.66	6.66	0.45%	6,169,100
Jul 31, 2025	6.74	6.79	6.61	6.63	6.63	-2.36%	9,342,700
Jul 30, 2025	6.80	6.84	6.72	6.79	6.79	-0.59%	9,064,991
Jul 29, 2025	6.90	6.90	6.74	6.83	6.83	-1.01%	9,615,800
Jul 28, 2025	6.90	6.97	6.86	6.90	6.90	-0.29%	10,095,600
Jul 25, 2025	6.96	7.06	6.87	6.92	6.92	-	18,683,700
Jul 24, 2025	6.75	7.01	6.72	6.92	6.92	2.82%	28,180,314
Jul 23, 2025	6.81	6.83	6.72	6.73	6.73	-1.17%	10,301,000
Jul 22, 2025	6.80	6.85	6.77	6.81	6.81	-0.15%	10,106,900
Jul 21, 2025	6.73	6.84	6.72	6.82	6.82	1.34%	12,042,500
Jul 18, 2025	6.70	6.74	6.63	6.73	6.73	0.30%	9,447,400
Jul 17, 2025	6.74	6.80	6.66	6.71	6.71	-0.45%	9,582,972
Jul 16, 2025	6.69	6.76	6.64	6.74	6.74	1.20%	11,688,500
Jul 15, 2025	6.80	6.81	6.61	6.66	6.66	-1.91%	14,440,928
Jul 14, 2025	6.88	6.94	6.75	6.79	6.79	-0.88%	17,584,500
Jul 11, 2025	6.80	6.89	6.75	6.85	6.85	0.44%	19,307,800
Jul 10, 2025	6.75	7.10	6.67	6.82	6.82	1.79%	29,970,772
Jul 9, 2025	6.73	6.77	6.68	6.70	6.70	-0.45%	11,076,900
Jul 8, 2025	6.75	6.75	6.65	6.73	6.73	-0.15%	10,987,485
Jul 7, 2025	6.62	6.74	6.59	6.74	6.74	1.97%	17,620,028
Jul 4, 2025	6.55	6.72	6.54	6.61	6.61	0.76%	17,918,100
Jul 3, 2025	6.52	6.59	6.50	6.56	6.56	0.77%	12,557,300
Jul 2, 2025	6.48	6.60	6.44	6.51	6.51	0.31%	9,609,900
Jul 1, 2025	6.59	6.59	6.43	6.49	6.49	-1.22%	12,083,500
Jun 30, 2025	6.50	6.63	6.50	6.57	6.57	1.08%	13,654,600
Jun 27, 2025	6.41	6.53	6.41	6.50	6.50	1.09%	12,236,100
Jun 26, 2025	6.49	6.51	6.42	6.43	6.43	-0.92%	10,597,700
Jun 25, 2025	6.47	6.51	6.42	6.49	6.49	-0.15%	12,101,500
Jun 24, 2025	6.34	6.61	6.33	6.50	6.50	2.04%	15,017,300
Jun 23, 2025	6.32	6.38	6.26	6.37	6.37	1.43%	10,252,300
Jun 20, 2025	6.32	6.43	6.26	6.28	6.28	-1.10%	11,664,400
Jun 19, 2025	6.38	6.50	6.23	6.35	6.35	-1.09%	21,271,400
Jun 18, 2025	6.56	6.58	6.41	6.42	6.42	-2.28%	14,321,800
Jun 17, 2025	6.50	6.63	6.42	6.57	6.57	0.31%	20,339,401
Jun 16, 2025	6.65	6.75	6.52	6.55	6.55	-0.30%	23,609,900
Jun 13, 2025	6.73	6.85	6.55	6.57	6.57	-3.10%	28,252,300
Jun 12, 2025	6.70	6.83	6.62	6.78	6.78	1.04%	28,646,000
Jun 11, 2025	6.52	6.75	6.51	6.71	6.71	2.13%	31,567,300
Jun 10, 2025	6.49	6.73	6.47	6.57	6.57	0.61%	25,607,500
Jun 9, 2025	6.50	6.57	6.44	6.53	6.53	0.46%	16,598,541
Jun 6, 2025	6.49	6.52	6.46	6.50	6.50	-0.46%	14,913,400
Jun 5, 2025	6.48	6.63	6.46	6.53	6.53	0.31%	17,052,700
Jun 4, 2025	6.52	6.56	6.47	6.51	6.51	-1.21%	18,017,014
Jun 3, 2025	6.49	6.66	6.38	6.59	6.59	1.54%	26,324,330
May 30, 2025	6.50	6.57	6.41	6.49	6.49	-0.15%	21,713,730
May 29, 2025	6.48	6.58	6.34	6.50	6.50	0.46%	26,702,300
May 28, 2025	6.40	6.68	6.39	6.47	6.47	3.03%	41,331,200
May 27, 2025	6.27	6.33	6.25	6.28	6.28	-0.16%	11,501,801
May 26, 2025	6.31	6.34	6.22	6.29	6.29	0.32%	14,423,101
May 23, 2025	6.48	6.48	6.24	6.27	6.27	-2.79%	21,711,710