Credit Suisse Asset Management Income Fund, Inc. (CIK)
NYSEAMERICAN: CIK · Real-Time Price · USD
2.970
-0.010 (-0.34%)
Aug 1, 2025, 4:00 PM - Market closed
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.97 | 2.98 | 2.95 | 2.97 | 2.97 | -0.34% | 272,462 |
| Jul 31, 2025 | 2.98 | 2.98 | 2.97 | 2.98 | 2.98 | 0.34% | 160,692 |
| Jul 30, 2025 | 2.97 | 2.99 | 2.95 | 2.97 | 2.97 | - | 278,976 |
| Jul 29, 2025 | 2.97 | 2.97 | 2.96 | 2.97 | 2.97 | 0.34% | 128,207 |
| Jul 28, 2025 | 2.95 | 2.97 | 2.94 | 2.96 | 2.96 | 0.34% | 266,425 |
| Jul 25, 2025 | 2.94 | 2.95 | 2.92 | 2.95 | 2.95 | 0.85% | 521,790 |
| Jul 24, 2025 | 2.94 | 2.95 | 2.92 | 2.93 | 2.93 | -0.17% | 934,585 |
| Jul 23, 2025 | 2.96 | 2.97 | 2.93 | 2.93 | 2.93 | -0.34% | 680,850 |
| Jul 22, 2025 | 2.96 | 2.97 | 2.94 | 2.94 | 2.94 | -0.34% | 264,270 |
| Jul 21, 2025 | 2.97 | 2.98 | 2.95 | 2.95 | 2.95 | -0.67% | 567,745 |
| Jul 18, 2025 | 2.97 | 2.97 | 2.95 | 2.97 | 2.97 | 0.64% | 350,459 |
| Jul 17, 2025 | 2.95 | 2.97 | 2.95 | 2.95 | 2.95 | -0.30% | 239,621 |
| Jul 16, 2025 | 2.97 | 2.98 | 2.95 | 2.96 | 2.96 | -0.84% | 750,633 |
| Jul 15, 2025 | 2.99 | 3.00 | 2.98 | 2.99 | 2.96 | -0.17% | 503,950 |
| Jul 14, 2025 | 2.98 | 2.99 | 2.98 | 2.99 | 2.97 | 0.67% | 168,750 |
| Jul 11, 2025 | 2.99 | 2.99 | 2.97 | 2.97 | 2.95 | -0.67% | 166,309 |
| Jul 10, 2025 | 2.98 | 2.99 | 2.97 | 2.99 | 2.97 | 0.34% | 721,350 |
| Jul 9, 2025 | 2.97 | 2.99 | 2.97 | 2.98 | 2.96 | 0.17% | 534,202 |
| Jul 8, 2025 | 2.98 | 2.99 | 2.97 | 2.98 | 2.95 | -0.17% | 804,926 |
| Jul 7, 2025 | 2.98 | 2.99 | 2.96 | 2.98 | 2.96 | 0.34% | 234,156 |
| Jul 3, 2025 | 2.97 | 2.99 | 2.97 | 2.97 | 2.95 | -0.50% | 261,002 |
| Jul 2, 2025 | 2.98 | 2.99 | 2.98 | 2.99 | 2.96 | 0.17% | 230,711 |
| Jul 1, 2025 | 2.96 | 2.98 | 2.96 | 2.98 | 2.96 | 0.68% | 589,696 |
| Jun 30, 2025 | 2.96 | 2.96 | 2.95 | 2.96 | 2.94 | 0.51% | 95,926 |
| Jun 27, 2025 | 2.94 | 2.95 | 2.93 | 2.95 | 2.92 | 0.17% | 167,181 |
| Jun 26, 2025 | 2.93 | 2.95 | 2.92 | 2.94 | 2.92 | 0.34% | 575,576 |
| Jun 25, 2025 | 2.90 | 2.94 | 2.89 | 2.93 | 2.91 | 1.03% | 214,510 |
| Jun 24, 2025 | 2.88 | 2.94 | 2.87 | 2.90 | 2.88 | 1.22% | 278,559 |
| Jun 23, 2025 | 2.88 | 2.89 | 2.85 | 2.87 | 2.84 | -0.17% | 490,955 |
| Jun 20, 2025 | 2.86 | 2.88 | 2.86 | 2.87 | 2.85 | 0.53% | 775,289 |
| Jun 18, 2025 | 2.85 | 2.86 | 2.85 | 2.86 | 2.83 | 0.18% | 221,077 |
| Jun 17, 2025 | 2.86 | 2.88 | 2.84 | 2.85 | 2.83 | -0.70% | 287,814 |
| Jun 16, 2025 | 2.86 | 2.89 | 2.86 | 2.87 | 2.85 | 0.35% | 813,820 |
| Jun 13, 2025 | 2.89 | 2.90 | 2.86 | 2.86 | 2.82 | -1.04% | 569,555 |
| Jun 12, 2025 | 2.90 | 2.91 | 2.89 | 2.89 | 2.85 | -0.34% | 320,999 |
| Jun 11, 2025 | 2.90 | 2.91 | 2.89 | 2.90 | 2.86 | 0.52% | 1,042,070 |
| Jun 10, 2025 | 2.90 | 2.90 | 2.88 | 2.89 | 2.84 | -0.52% | 153,072 |
| Jun 9, 2025 | 2.88 | 2.90 | 2.88 | 2.90 | 2.86 | 0.69% | 355,419 |
| Jun 6, 2025 | 2.87 | 2.90 | 2.87 | 2.88 | 2.84 | 0.35% | 678,763 |
| Jun 5, 2025 | 2.89 | 2.90 | 2.87 | 2.87 | 2.83 | - | 320,600 |
| Jun 4, 2025 | 2.88 | 2.90 | 2.87 | 2.87 | 2.83 | - | 637,456 |
| Jun 3, 2025 | 2.88 | 2.89 | 2.86 | 2.87 | 2.83 | - | 555,689 |
| Jun 2, 2025 | 2.86 | 2.87 | 2.84 | 2.87 | 2.83 | 0.70% | 855,339 |
| May 30, 2025 | 2.87 | 2.92 | 2.85 | 2.85 | 2.81 | -0.35% | 131,261 |
| May 29, 2025 | 2.90 | 2.90 | 2.86 | 2.86 | 2.82 | -2.05% | 284,398 |
| May 28, 2025 | 2.87 | 2.92 | 2.85 | 2.92 | 2.88 | 1.74% | 301,157 |
| May 27, 2025 | 2.86 | 2.87 | 2.83 | 2.87 | 2.83 | 0.35% | 833,537 |
| May 23, 2025 | 2.78 | 2.86 | 2.78 | 2.86 | 2.82 | 2.88% | 514,842 |
| May 22, 2025 | 2.79 | 2.80 | 2.78 | 2.78 | 2.74 | -0.71% | 1,009,630 |
| May 21, 2025 | 2.82 | 2.83 | 2.78 | 2.80 | 2.76 | -0.53% | 1,114,504 |