China Yuchai International Limited (CYD)
NYSE: CYD · Real-Time Price · USD
22.72
+0.59 (2.64%)
Jul 31, 2025, 1:28 PM - Market open
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 22.15 | 22.88 | 21.27 | 22.88 | - | 3.39% | 97,138 |
| Jul 30, 2025 | 23.28 | 23.35 | 21.70 | 22.13 | 22.13 | -5.51% | 306,415 |
| Jul 29, 2025 | 23.25 | 23.65 | 23.12 | 23.42 | 23.42 | 1.25% | 100,353 |
| Jul 28, 2025 | 23.47 | 23.70 | 23.00 | 23.13 | 23.13 | -1.28% | 123,393 |
| Jul 25, 2025 | 23.50 | 23.88 | 23.25 | 23.43 | 23.43 | -0.42% | 132,021 |
| Jul 24, 2025 | 23.87 | 24.04 | 23.31 | 23.53 | 23.53 | -1.88% | 144,271 |
| Jul 23, 2025 | 23.50 | 24.39 | 23.50 | 23.98 | 23.98 | 3.36% | 138,876 |
| Jul 22, 2025 | 24.83 | 24.99 | 22.98 | 23.20 | 23.20 | -6.11% | 263,541 |
| Jul 21, 2025 | 25.26 | 25.65 | 24.58 | 24.71 | 24.71 | -1.55% | 178,303 |
| Jul 18, 2025 | 24.35 | 25.15 | 24.15 | 25.10 | 25.10 | 3.76% | 273,693 |
| Jul 17, 2025 | 24.03 | 24.72 | 23.88 | 24.19 | 24.19 | 0.71% | 160,429 |
| Jul 16, 2025 | 25.13 | 25.40 | 23.06 | 24.02 | 24.02 | -5.66% | 262,698 |
| Jul 15, 2025 | 25.42 | 25.88 | 24.11 | 25.46 | 25.46 | 4.26% | 525,684 |
| Jul 14, 2025 | 24.59 | 25.00 | 23.94 | 24.42 | 24.42 | -0.85% | 152,480 |
| Jul 11, 2025 | 24.00 | 24.87 | 23.76 | 24.63 | 24.63 | 3.14% | 132,221 |
| Jul 10, 2025 | 23.83 | 24.14 | 23.49 | 23.88 | 23.88 | 0.21% | 133,253 |
| Jul 9, 2025 | 24.64 | 24.67 | 23.40 | 23.83 | 23.83 | -2.18% | 106,313 |
| Jul 8, 2025 | 24.30 | 24.57 | 23.52 | 24.36 | 24.36 | 0.21% | 223,569 |
| Jul 7, 2025 | 24.47 | 24.86 | 23.76 | 24.31 | 24.31 | -0.78% | 221,880 |
| Jul 3, 2025 | 23.63 | 24.60 | 23.21 | 24.50 | 24.50 | 3.20% | 129,391 |
| Jul 2, 2025 | 23.33 | 23.89 | 22.49 | 23.74 | 23.74 | 1.58% | 198,645 |
| Jul 1, 2025 | 23.82 | 23.82 | 22.32 | 23.37 | 23.37 | -2.26% | 352,090 |
| Jun 30, 2025 | 23.03 | 24.50 | 23.03 | 23.91 | 23.91 | 4.68% | 335,775 |
| Jun 27, 2025 | 22.61 | 23.30 | 22.47 | 22.84 | 22.84 | 0.44% | 198,696 |
| Jun 26, 2025 | 21.86 | 23.04 | 21.86 | 22.74 | 22.74 | 4.22% | 205,968 |
| Jun 25, 2025 | 22.63 | 22.63 | 21.10 | 21.82 | 21.82 | -6.31% | 271,939 |
| Jun 24, 2025 | 22.00 | 23.52 | 22.00 | 23.29 | 22.74 | 7.62% | 368,316 |
| Jun 23, 2025 | 21.30 | 21.82 | 21.21 | 21.64 | 21.13 | 2.08% | 198,676 |
| Jun 20, 2025 | 21.83 | 21.98 | 20.74 | 21.20 | 20.70 | -2.35% | 149,453 |
| Jun 18, 2025 | 21.53 | 22.14 | 21.32 | 21.71 | 21.20 | 0.42% | 67,746 |
| Jun 17, 2025 | 21.96 | 22.23 | 21.42 | 21.62 | 21.11 | -2.22% | 86,134 |
| Jun 16, 2025 | 21.17 | 22.46 | 21.17 | 22.11 | 21.59 | 6.04% | 267,818 |
| Jun 13, 2025 | 20.86 | 21.43 | 20.17 | 20.85 | 20.36 | -1.23% | 225,299 |
| Jun 12, 2025 | 19.28 | 21.20 | 19.28 | 21.11 | 20.61 | 10.23% | 322,823 |
| Jun 11, 2025 | 19.45 | 19.88 | 19.09 | 19.15 | 18.70 | -0.83% | 144,914 |
| Jun 10, 2025 | 19.27 | 20.33 | 19.11 | 19.31 | 18.85 | 1.42% | 422,130 |
| Jun 9, 2025 | 18.20 | 19.41 | 18.20 | 19.04 | 18.59 | 6.19% | 297,020 |
| Jun 6, 2025 | 18.62 | 18.95 | 17.84 | 17.93 | 17.51 | -4.07% | 152,772 |
| Jun 5, 2025 | 18.08 | 18.92 | 17.80 | 18.69 | 18.25 | 8.92% | 341,068 |
| Jun 4, 2025 | 17.00 | 17.36 | 16.77 | 17.16 | 16.75 | 0.18% | 141,041 |
| Jun 3, 2025 | 17.18 | 17.28 | 16.94 | 17.13 | 16.72 | -0.06% | 122,046 |
| Jun 2, 2025 | 17.11 | 17.22 | 16.82 | 17.14 | 16.73 | 0.06% | 127,732 |
| May 30, 2025 | 17.33 | 17.59 | 16.89 | 17.13 | 16.72 | -1.55% | 181,288 |
| May 29, 2025 | 17.70 | 17.88 | 17.25 | 17.40 | 16.99 | -0.63% | 55,615 |
| May 28, 2025 | 17.30 | 17.60 | 17.03 | 17.51 | 17.10 | 0.81% | 97,419 |
| May 27, 2025 | 17.04 | 17.42 | 17.02 | 17.37 | 16.96 | 1.52% | 78,826 |
| May 23, 2025 | 17.00 | 17.31 | 16.90 | 17.11 | 16.70 | -0.58% | 81,467 |
| May 22, 2025 | 17.22 | 17.37 | 16.97 | 17.21 | 16.80 | -0.23% | 83,391 |
| May 21, 2025 | 17.71 | 17.99 | 17.16 | 17.25 | 16.84 | -2.60% | 183,596 |
| May 20, 2025 | 17.60 | 18.00 | 17.53 | 17.71 | 17.29 | 0.51% | 155,599 |