Verve Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	2.41	2.48	2.41	2.45	2.45	1.66%	19,329
Aug 7, 2025	2.44	2.45	2.40	2.41	2.41	-0.41%	28,331
Aug 6, 2025	2.46	2.46	2.41	2.42	2.42	0.83%	9,900
Aug 5, 2025	2.36	2.48	2.36	2.40	2.40	2.13%	41,618
Aug 1, 2025	2.40	2.40	2.30	2.35	2.35	-2.08%	16,300
Jul 31, 2025	2.40	2.45	2.34	2.40	2.40	0.42%	16,240
Jul 30, 2025	2.46	2.48	2.33	2.39	2.39	-2.45%	34,318
Jul 29, 2025	2.52	2.55	2.40	2.45	2.45	-2.78%	56,746
Jul 28, 2025	2.57	2.61	2.52	2.52	2.52	-1.56%	26,721
Jul 25, 2025	2.52	2.58	2.50	2.56	2.56	1.19%	24,014
Jul 24, 2025	2.55	2.55	2.45	2.53	2.53	-0.78%	22,000
Jul 23, 2025	2.45	2.60	2.45	2.55	2.55	4.94%	50,509
Jul 22, 2025	2.35	2.46	2.31	2.43	2.43	3.40%	71,000
Jul 21, 2025	2.31	2.40	2.31	2.35	2.35	1.73%	12,306
Jul 18, 2025	2.37	2.37	2.31	2.31	2.31	-2.53%	4,711
Jul 17, 2025	2.31	2.37	2.27	2.37	2.37	3.04%	161,300
Jul 16, 2025	2.27	2.36	2.22	2.30	2.30	1.32%	117,500
Jul 15, 2025	2.30	2.32	2.22	2.27	2.27	-1.73%	183,030
Jul 14, 2025	2.26	2.33	2.26	2.31	2.31	2.21%	21,400
Jul 11, 2025	2.30	2.30	2.22	2.26	2.26	-1.74%	36,600
Jul 10, 2025	2.30	2.33	2.30	2.30	2.30	-0.43%	18,315
Jul 9, 2025	2.34	2.40	2.31	2.31	2.31	-1.28%	14,400
Jul 8, 2025	2.40	2.40	2.33	2.34	2.34	-2.90%	17,600
Jul 7, 2025	2.28	2.44	2.23	2.41	2.41	5.70%	45,209
Jul 4, 2025	2.45	2.46	2.26	2.28	2.28	-7.69%	93,300
Jul 3, 2025	2.50	2.54	2.47	2.47	2.47	-	176,142
Jul 2, 2025	2.47	2.50	2.46	2.47	2.47	1.23%	371,400
Jun 30, 2025	2.45	2.51	2.44	2.44	2.44	-0.41%	101,915
Jun 27, 2025	2.50	2.50	2.42	2.45	2.45	-2.00%	47,200
Jun 26, 2025	2.49	2.50	2.42	2.50	2.50	1.63%	70,900
Jun 25, 2025	2.43	2.55	2.43	2.46	2.46	0.82%	256,300
Jun 24, 2025	2.43	2.50	2.42	2.44	2.44	0.41%	61,603
Jun 23, 2025	2.43	2.62	2.43	2.43	2.43	1.25%	275,600
Jun 20, 2025	2.54	2.54	2.40	2.40	2.40	-5.51%	906,229
Jun 19, 2025	2.43	2.60	2.40	2.54	2.54	3.25%	102,800
Jun 18, 2025	2.33	2.47	2.33	2.46	2.46	6.96%	141,137
Jun 17, 2025	2.35	2.41	2.25	2.30	2.30	-3.77%	72,530
Jun 16, 2025	2.22	2.39	2.22	2.39	2.39	9.13%	141,726
Jun 13, 2025	2.06	2.21	2.05	2.19	2.19	5.29%	90,110
Jun 12, 2025	2.20	2.25	2.07	2.08	2.08	8.90%	276,900
Jun 11, 2025	1.89	1.92	1.88	1.91	1.91	2.14%	18,000
Jun 10, 2025	1.85	1.87	1.85	1.87	1.87	1.08%	17,207
Jun 9, 2025	1.85	1.87	1.85	1.85	1.85	-	17,907
Jun 6, 2025	1.81	1.86	1.81	1.85	1.85	2.21%	16,100
Jun 5, 2025	1.83	1.84	1.81	1.81	1.81	-1.63%	18,900
Jun 4, 2025	1.86	1.89	1.83	1.84	1.84	-0.54%	13,603
Jun 3, 2025	1.79	1.89	1.79	1.85	1.85	3.35%	41,600
Jun 2, 2025	1.75	1.79	1.75	1.79	1.79	4.68%	37,300
May 30, 2025	1.74	1.75	1.71	1.71	1.71	-1.72%	26,500
May 29, 2025	1.76	1.76	1.74	1.74	1.74	-1.14%	8,012