Verve Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.35	0.37	0.33	0.36	0.36	3.27%	471,241
Jul 31, 2025	0.39	0.39	0.34	0.35	0.35	-7.08%	844,369
Jul 30, 2025	0.40	0.40	0.36	0.38	0.38	-2.47%	738,147
Jul 29, 2025	0.44	0.44	0.37	0.39	0.39	-6.93%	1,376,391
Jul 28, 2025	0.45	0.45	0.40	0.42	0.42	-6.52%	1,509,475
Jul 25, 2025	0.42	0.45	0.41	0.45	0.45	6.80%	1,547,649
Jul 24, 2025	0.42	0.42	0.38	0.42	0.42	-1.67%	1,903,813
Jul 23, 2025	0.37	0.44	0.37	0.42	0.42	18.00%	3,412,539
Jul 22, 2025	0.35	0.37	0.34	0.36	0.36	2.86%	1,488,506
Jul 21, 2025	0.32	0.36	0.32	0.35	0.35	9.61%	2,083,431
Jul 18, 2025	0.32	0.32	0.30	0.32	0.32	2.80%	587,530
Jul 17, 2025	0.32	0.32	0.30	0.31	0.31	1.34%	943,169
Jul 16, 2025	0.31	0.31	0.29	0.31	0.31	0.10%	344,473
Jul 15, 2025	0.31	0.31	0.30	0.31	0.31	-2.08%	524,602
Jul 14, 2025	0.30	0.32	0.29	0.31	0.31	1.33%	520,623
Jul 11, 2025	0.32	0.32	0.30	0.31	0.31	1.05%	462,716
Jul 10, 2025	0.31	0.32	0.30	0.31	0.31	-3.39%	580,757
Jul 9, 2025	0.30	0.32	0.30	0.32	0.32	7.52%	1,240,161
Jul 8, 2025	0.28	0.30	0.28	0.29	0.29	6.60%	1,105,867
Jul 7, 2025	0.27	0.28	0.27	0.28	0.28	1.55%	636,829
Jul 3, 2025	0.29	0.29	0.27	0.27	0.27	-1.24%	505,376
Jul 2, 2025	0.29	0.29	0.27	0.28	0.28	-4.18%	633,379
Jul 1, 2025	0.28	0.31	0.27	0.29	0.29	1.70%	1,455,664
Jun 30, 2025	0.27	0.29	0.26	0.28	0.28	12.74%	1,725,951
Jun 27, 2025	0.27	0.28	0.25	0.25	0.25	-9.54%	1,060,389
Jun 26, 2025	0.27	0.28	0.27	0.28	0.28	2.52%	1,041,085
Jun 25, 2025	0.28	0.28	0.26	0.27	0.27	-1.93%	540,802
Jun 24, 2025	0.27	0.28	0.26	0.28	0.28	2.42%	958,233
Jun 23, 2025	0.26	0.27	0.25	0.27	0.27	2.56%	1,199,381
Jun 20, 2025	0.28	0.29	0.26	0.26	0.26	-5.14%	1,356,865
Jun 18, 2025	0.28	0.29	0.27	0.28	0.28	-2.92%	1,505,242
Jun 17, 2025	0.29	0.30	0.27	0.28	0.28	-1.15%	1,258,914
Jun 16, 2025	0.29	0.30	0.28	0.29	0.29	0.38%	1,213,187
Jun 13, 2025	0.30	0.30	0.28	0.29	0.29	-4.40%	746,139
Jun 12, 2025	0.31	0.32	0.29	0.30	0.30	-6.16%	1,027,591
Jun 11, 2025	0.32	0.33	0.30	0.32	0.32	-3.15%	1,919,886
Jun 10, 2025	0.28	0.33	0.28	0.33	0.33	13.91%	11,243,241
Jun 9, 2025	0.29	0.30	0.28	0.29	0.29	-4.36%	1,863,842
Jun 6, 2025	0.28	0.31	0.28	0.30	0.30	7.49%	2,445,216
Jun 5, 2025	0.29	0.30	0.27	0.28	0.28	-4.86%	1,899,572
Jun 4, 2025	0.30	0.31	0.29	0.30	0.30	-1.46%	1,230,829
Jun 3, 2025	0.30	0.31	0.27	0.30	0.30	-2.97%	1,737,912
Jun 2, 2025	0.30	0.33	0.30	0.31	0.31	2.58%	1,308,991
May 30, 2025	0.32	0.33	0.29	0.30	0.30	-7.22%	2,133,091
May 29, 2025	0.34	0.34	0.31	0.33	0.33	-5.16%	2,414,529
May 28, 2025	0.34	0.37	0.33	0.34	0.34	-0.92%	2,706,966
May 27, 2025	0.35	0.36	0.30	0.35	0.35	1.11%	3,420,273
May 23, 2025	0.36	0.37	0.34	0.34	0.34	-3.74%	3,823,727
May 22, 2025	0.36	0.40	0.34	0.36	0.36	-9.92%	13,086,945
May 21, 2025	0.39	0.51	0.36	0.40	0.40	45.90%	357,533,180