Brainstorm Cell Therapeutics Inc. (BCLI)
OTCMKTS · Delayed Price · Currency is USD
0.6900
+0.0045 (0.65%)
Aug 1, 2025, 11:26 AM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.71 | 0.71 | 0.63 | 0.67 | 0.67 | -5.63% | 49,688 |
| Jul 31, 2025 | 0.69 | 0.75 | 0.67 | 0.71 | 0.71 | -2.07% | 50,000 |
| Jul 30, 2025 | 0.73 | 0.77 | 0.71 | 0.73 | 0.73 | -2.03% | 84,653 |
| Jul 29, 2025 | 0.74 | 0.76 | 0.72 | 0.74 | 0.74 | 0.49% | 75,805 |
| Jul 28, 2025 | 0.71 | 0.74 | 0.70 | 0.74 | 0.74 | 2.56% | 100,852 |
| Jul 25, 2025 | 0.69 | 0.73 | 0.66 | 0.72 | 0.72 | 4.06% | 70,219 |
| Jul 24, 2025 | 0.68 | 0.70 | 0.66 | 0.69 | 0.69 | 0.73% | 59,150 |
| Jul 23, 2025 | 0.68 | 0.72 | 0.66 | 0.69 | 0.69 | 2.21% | 182,824 |
| Jul 22, 2025 | 0.71 | 0.75 | 0.67 | 0.67 | 0.67 | -9.43% | 379,087 |
| Jul 21, 2025 | 0.86 | 0.86 | 0.73 | 0.74 | 0.74 | -11.90% | 413,657 |
| Jul 18, 2025 | 0.70 | 0.89 | 0.59 | 0.84 | 0.84 | -28.21% | 819,677 |
| Jul 17, 2025 | 1.22 | 1.28 | 1.03 | 1.17 | 1.17 | -2.50% | 2,769,089 |
| Jul 16, 2025 | 1.20 | 1.23 | 1.18 | 1.20 | 1.20 | - | 223,779 |
| Jul 15, 2025 | 1.19 | 1.22 | 1.18 | 1.20 | 1.20 | - | 191,832 |
| Jul 14, 2025 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | - | 172,883 |
| Jul 11, 2025 | 1.23 | 1.25 | 1.18 | 1.20 | 1.20 | -1.64% | 251,799 |
| Jul 10, 2025 | 1.26 | 1.26 | 1.18 | 1.22 | 1.22 | -1.61% | 293,662 |
| Jul 9, 2025 | 1.28 | 1.31 | 1.23 | 1.24 | 1.24 | -5.34% | 442,814 |
| Jul 8, 2025 | 1.20 | 1.32 | 1.15 | 1.31 | 1.31 | 14.91% | 2,136,753 |
| Jul 7, 2025 | 1.16 | 1.19 | 1.13 | 1.14 | 1.14 | -1.72% | 153,696 |
| Jul 3, 2025 | 1.14 | 1.19 | 1.14 | 1.16 | 1.16 | -0.85% | 98,008 |
| Jul 2, 2025 | 1.11 | 1.17 | 1.09 | 1.17 | 1.17 | 5.41% | 282,824 |
| Jul 1, 2025 | 1.12 | 1.15 | 1.09 | 1.11 | 1.11 | -0.89% | 212,972 |
| Jun 30, 2025 | 1.06 | 1.15 | 1.05 | 1.12 | 1.12 | 5.66% | 247,478 |
| Jun 27, 2025 | 1.08 | 1.10 | 1.02 | 1.06 | 1.06 | -2.75% | 422,213 |
| Jun 26, 2025 | 1.16 | 1.18 | 1.09 | 1.09 | 1.09 | -7.63% | 366,671 |
| Jun 25, 2025 | 1.21 | 1.22 | 1.17 | 1.18 | 1.18 | -4.07% | 255,124 |
| Jun 24, 2025 | 1.21 | 1.24 | 1.16 | 1.23 | 1.23 | 3.36% | 393,653 |
| Jun 23, 2025 | 1.20 | 1.25 | 1.16 | 1.19 | 1.19 | -2.46% | 429,856 |
| Jun 20, 2025 | 1.25 | 1.32 | 1.17 | 1.22 | 1.22 | 0.83% | 950,820 |
| Jun 18, 2025 | 1.19 | 1.26 | 1.17 | 1.21 | 1.21 | 1.68% | 295,099 |
| Jun 17, 2025 | 1.25 | 1.28 | 1.15 | 1.19 | 1.19 | -4.03% | 358,182 |
| Jun 16, 2025 | 1.14 | 1.27 | 1.10 | 1.24 | 1.24 | 12.73% | 787,804 |
| Jun 13, 2025 | 1.16 | 1.18 | 1.08 | 1.10 | 1.10 | -6.78% | 261,570 |
| Jun 12, 2025 | 1.20 | 1.22 | 1.18 | 1.18 | 1.18 | -4.84% | 234,727 |
| Jun 11, 2025 | 1.28 | 1.33 | 1.21 | 1.24 | 1.24 | -0.80% | 618,742 |
| Jun 10, 2025 | 1.24 | 1.30 | 1.18 | 1.25 | 1.25 | 0.81% | 1,100,060 |
| Jun 9, 2025 | 1.22 | 1.25 | 1.20 | 1.24 | 1.24 | 1.64% | 230,569 |
| Jun 6, 2025 | 1.13 | 1.22 | 1.12 | 1.22 | 1.22 | 7.96% | 518,949 |
| Jun 5, 2025 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | 0.89% | 199,848 |
| Jun 4, 2025 | 1.09 | 1.13 | 1.07 | 1.12 | 1.12 | 3.70% | 414,984 |
| Jun 3, 2025 | 1.10 | 1.18 | 1.07 | 1.08 | 1.08 | -2.70% | 453,074 |
| Jun 2, 2025 | 1.14 | 1.15 | 1.08 | 1.11 | 1.11 | -0.89% | 283,821 |
| May 30, 2025 | 1.13 | 1.22 | 1.05 | 1.12 | 1.12 | - | 1,184,086 |
| May 29, 2025 | 1.08 | 1.15 | 1.06 | 1.12 | 1.12 | 5.66% | 429,741 |
| May 28, 2025 | 1.09 | 1.11 | 1.05 | 1.06 | 1.06 | -1.85% | 218,430 |
| May 27, 2025 | 1.08 | 1.12 | 1.00 | 1.08 | 1.08 | - | 1,066,876 |
| May 23, 2025 | 1.08 | 1.12 | 1.05 | 1.08 | 1.08 | -2.70% | 326,654 |
| May 22, 2025 | 1.14 | 1.15 | 1.05 | 1.11 | 1.11 | -5.93% | 586,427 |
| May 21, 2025 | 1.20 | 1.30 | 1.14 | 1.18 | 1.18 | -4.84% | 1,069,269 |