Verve Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	24.15	24.30	23.55	23.73	23.73	-1.70%	96,942,255
Aug 6, 2025	22.73	24.25	22.53	24.14	24.14	6.11%	148,711,218
Aug 5, 2025	22.70	23.20	22.59	22.75	22.75	1.11%	75,246,555
Aug 4, 2025	22.22	22.55	22.15	22.50	22.50	0.76%	58,015,717
Aug 1, 2025	22.43	22.89	22.14	22.33	22.33	-1.72%	90,365,044
Jul 31, 2025	21.13	23.98	21.13	22.72	22.72	8.86%	209,198,622
Jul 30, 2025	21.20	21.21	20.70	20.87	20.87	-2.02%	39,217,977
Jul 29, 2025	21.36	21.36	20.93	21.30	21.30	-0.23%	37,802,281
Jul 28, 2025	21.45	21.59	21.30	21.35	21.35	-0.42%	34,592,386
Jul 25, 2025	21.26	21.50	21.11	21.44	21.44	0.70%	42,245,179
Jul 24, 2025	21.10	21.32	21.10	21.29	21.29	0.85%	32,343,532
Jul 23, 2025	21.23	21.37	21.03	21.11	21.11	-1.26%	39,062,656
Jul 22, 2025	21.68	21.73	21.22	21.38	21.38	-1.88%	51,797,987
Jul 21, 2025	21.60	22.01	21.44	21.79	21.79	2.25%	66,123,659
Jul 18, 2025	21.75	21.88	21.18	21.31	21.31	-1.71%	57,853,090
Jul 17, 2025	21.00	21.88	20.85	21.68	21.68	3.44%	91,941,495
Jul 16, 2025	21.05	21.34	20.78	20.96	20.96	-0.43%	44,017,981
Jul 15, 2025	20.83	21.10	20.63	21.05	21.05	1.25%	45,061,058
Jul 14, 2025	20.65	20.93	20.50	20.79	20.79	0.73%	29,843,955
Jul 11, 2025	20.45	20.88	20.26	20.64	20.64	0.63%	33,990,968
Jul 10, 2025	20.60	20.77	20.35	20.51	20.51	-0.68%	32,875,939
Jul 9, 2025	21.20	21.46	20.63	20.65	20.65	-1.10%	41,537,735
Jul 8, 2025	20.45	21.08	20.45	20.88	20.88	2.00%	42,508,391
Jul 7, 2025	20.92	20.95	20.41	20.47	20.47	-2.34%	39,960,550
Jul 4, 2025	21.43	21.47	20.91	20.96	20.96	-2.38%	49,014,213
Jul 3, 2025	20.58	21.65	20.58	21.47	21.47	4.32%	86,548,064
Jul 2, 2025	21.07	21.17	20.45	20.58	20.58	-2.92%	37,132,977
Jul 1, 2025	21.15	21.32	20.90	21.20	21.20	-0.93%	41,202,753
Jun 30, 2025	21.29	21.69	21.02	21.40	21.40	1.61%	62,161,795
Jun 27, 2025	20.95	21.28	20.73	21.06	21.06	1.30%	42,862,610
Jun 26, 2025	21.15	21.27	20.76	20.79	20.79	-1.84%	38,399,802
Jun 25, 2025	21.00	21.20	20.77	21.18	21.18	1.44%	41,883,830
Jun 24, 2025	20.17	20.97	20.17	20.88	20.88	3.67%	44,096,190
Jun 23, 2025	19.70	20.22	19.63	20.14	20.14	0.65%	24,201,923
Jun 20, 2025	20.30	20.47	20.00	20.01	20.01	-1.72%	29,529,760
Jun 19, 2025	20.93	21.14	20.26	20.36	20.36	-3.42%	41,698,443
Jun 18, 2025	21.02	21.16	20.76	21.08	21.08	-0.66%	34,973,432
Jun 17, 2025	21.36	21.62	21.01	21.22	21.22	-0.38%	42,359,781
Jun 16, 2025	21.00	21.56	20.75	21.30	21.30	0.57%	53,801,757
Jun 13, 2025	20.77	21.28	20.42	21.18	21.18	1.10%	99,355,382
Jun 12, 2025	20.76	21.13	20.70	20.95	20.95	0.62%	38,624,686
Jun 11, 2025	20.77	21.27	20.77	20.82	20.82	0.10%	35,267,447
Jun 10, 2025	20.98	21.15	20.51	20.80	20.80	-0.81%	38,740,094
Jun 9, 2025	20.99	21.30	20.93	20.97	20.97	0.33%	35,539,395
Jun 6, 2025	21.23	21.25	20.72	20.90	20.90	-1.51%	37,441,202
Jun 5, 2025	20.46	21.43	20.40	21.22	21.22	3.71%	60,268,866
Jun 4, 2025	20.26	20.60	20.15	20.46	20.46	1.59%	30,269,247
Jun 3, 2025	20.00	20.29	19.93	20.14	20.14	-0.05%	24,356,520
May 30, 2025	20.42	20.42	20.02	20.15	20.15	-2.33%	30,655,408
May 29, 2025	20.20	20.74	20.13	20.63	20.63	2.79%	39,341,804