Verve Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	83.51	83.89	81.28	82.20	82.20	-2.28%	20,146,032
Aug 7, 2025	84.00	87.44	83.02	84.12	84.12	0.18%	27,560,472
Aug 6, 2025	83.10	84.76	82.55	83.97	83.97	-0.92%	21,530,999
Aug 5, 2025	81.66	86.38	80.88	84.75	84.75	3.58%	31,023,100
Aug 4, 2025	79.25	82.35	79.13	81.82	81.82	2.65%	20,488,341
Aug 1, 2025	79.76	80.59	78.50	79.71	79.71	0.14%	17,170,328
Jul 31, 2025	77.35	82.17	77.25	79.60	79.60	3.03%	26,934,796
Jul 30, 2025	78.60	79.68	76.80	77.26	77.26	-2.03%	15,306,713
Jul 29, 2025	79.22	79.65	78.30	78.86	78.86	-1.39%	15,532,232
Jul 28, 2025	79.10	80.78	77.32	79.97	79.97	2.15%	24,881,139
Jul 25, 2025	74.20	79.01	73.70	78.29	78.29	5.83%	29,581,384
Jul 24, 2025	73.10	74.09	72.72	73.98	73.98	1.25%	9,443,079
Jul 23, 2025	73.10	73.87	72.62	73.07	73.07	0.05%	8,562,240
Jul 22, 2025	73.78	74.17	72.80	73.03	73.03	-0.86%	10,425,706
Jul 21, 2025	74.10	74.33	73.37	73.66	73.66	-0.86%	8,812,791
Jul 18, 2025	74.72	75.30	74.01	74.30	74.30	-0.48%	9,410,038
Jul 17, 2025	73.51	74.88	72.80	74.66	74.66	0.43%	16,650,311
Jul 16, 2025	70.97	76.80	70.97	74.34	74.34	4.85%	31,397,251
Jul 15, 2025	71.05	71.68	70.37	70.90	70.90	-0.85%	8,185,270
Jul 14, 2025	72.20	72.60	71.16	71.51	71.51	-1.27%	7,655,264
Jul 11, 2025	71.71	72.99	71.26	72.43	72.43	0.71%	10,130,537
Jul 10, 2025	70.20	72.50	70.20	71.92	71.92	1.41%	10,967,596
Jul 9, 2025	71.38	71.45	70.58	70.92	70.92	-0.76%	6,975,417
Jul 8, 2025	71.17	71.61	70.68	71.46	71.46	0.39%	7,032,747
Jul 7, 2025	70.75	71.50	70.00	71.18	71.18	0.34%	6,631,239
Jul 4, 2025	71.98	71.98	70.70	70.94	70.94	-1.47%	8,932,961
Jul 3, 2025	72.22	72.46	71.29	72.00	72.00	0.22%	7,563,201
Jul 2, 2025	72.06	74.35	71.03	71.84	71.84	-1.05%	11,977,907
Jul 1, 2025	72.84	73.77	72.25	72.60	72.60	-0.55%	11,582,708
Jun 30, 2025	72.95	73.49	72.34	73.00	73.00	0.97%	13,127,327
Jun 27, 2025	73.99	74.09	72.03	72.30	72.30	0.64%	18,395,971
Jun 26, 2025	72.14	74.88	71.83	71.84	71.84	-0.22%	20,892,942
Jun 25, 2025	71.04	72.08	70.32	72.00	72.00	2.08%	13,116,048
Jun 24, 2025	68.74	71.30	68.66	70.53	70.53	2.38%	10,311,408
Jun 23, 2025	67.51	69.19	67.20	68.89	68.89	1.56%	6,767,282
Jun 20, 2025	69.11	69.73	67.73	67.83	67.83	-1.87%	6,950,329
Jun 19, 2025	70.02	70.50	68.54	69.12	69.12	-2.12%	10,175,615
Jun 18, 2025	70.80	71.28	70.22	70.62	70.62	-0.65%	8,221,039
Jun 17, 2025	72.95	73.29	70.50	71.08	71.08	-2.19%	14,293,183
Jun 16, 2025	72.44	73.32	71.58	72.67	72.67	-0.51%	12,219,025
Jun 13, 2025	70.70	74.09	70.70	73.04	73.04	2.66%	30,968,667
Jun 12, 2025	70.49	72.13	70.20	71.15	71.15	0.07%	11,980,261
Jun 11, 2025	71.03	72.31	70.01	71.10	71.10	0.08%	12,007,875
Jun 10, 2025	70.98	72.72	69.00	71.04	71.04	-0.04%	20,337,089
Jun 9, 2025	71.82	71.99	70.61	71.07	71.07	-1.28%	14,731,624
Jun 6, 2025	68.80	72.46	68.18	71.99	71.99	4.50%	17,146,078
Jun 5, 2025	67.75	69.33	67.19	68.89	68.89	1.77%	11,865,552
Jun 4, 2025	66.69	68.00	66.60	67.69	67.69	2.00%	8,096,879
Jun 3, 2025	66.00	67.00	65.88	66.36	66.36	0.55%	6,007,830
May 30, 2025	67.00	67.10	65.80	66.00	66.00	-2.08%	6,977,241