Grid Dynamics Holdings, Inc. (GDYN)
NASDAQ: GDYN · Real-Time Price · USD
8.02
+0.09 (1.13%)
At close: Aug 7, 2025, 4:00 PM
8.04
+0.02 (0.25%)
Pre-market: Aug 8, 2025, 6:57 AM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 8.10 | 8.35 | 7.79 | 8.02 | 8.02 | 1.13% | 1,537,347 |
| Aug 6, 2025 | 8.04 | 8.06 | 7.75 | 7.93 | 7.93 | -0.88% | 1,488,242 |
| Aug 5, 2025 | 8.09 | 8.37 | 7.93 | 8.00 | 8.00 | -0.99% | 1,852,818 |
| Aug 4, 2025 | 8.04 | 8.22 | 7.92 | 8.08 | 8.08 | 1.89% | 2,101,014 |
| Aug 1, 2025 | 8.62 | 8.89 | 7.53 | 7.93 | 7.93 | -16.44% | 5,184,201 |
| Jul 31, 2025 | 9.64 | 9.74 | 9.36 | 9.49 | 9.49 | -2.16% | 1,219,488 |
| Jul 30, 2025 | 9.92 | 10.07 | 9.62 | 9.70 | 9.70 | -2.12% | 792,505 |
| Jul 29, 2025 | 10.32 | 10.43 | 9.90 | 9.91 | 9.91 | -3.97% | 615,420 |
| Jul 28, 2025 | 10.50 | 10.61 | 10.31 | 10.32 | 10.32 | -1.34% | 708,557 |
| Jul 25, 2025 | 10.40 | 10.51 | 10.26 | 10.46 | 10.46 | 0.77% | 1,000,349 |
| Jul 24, 2025 | 10.75 | 10.83 | 10.32 | 10.38 | 10.38 | -3.80% | 861,969 |
| Jul 23, 2025 | 10.65 | 10.86 | 10.27 | 10.79 | 10.79 | 1.51% | 1,063,816 |
| Jul 22, 2025 | 10.66 | 10.77 | 10.45 | 10.63 | 10.63 | 0.09% | 749,207 |
| Jul 21, 2025 | 10.56 | 10.78 | 10.52 | 10.62 | 10.62 | 1.14% | 696,117 |
| Jul 18, 2025 | 10.94 | 10.99 | 10.42 | 10.50 | 10.50 | -1.87% | 538,664 |
| Jul 17, 2025 | 11.06 | 11.24 | 10.62 | 10.70 | 10.70 | -2.82% | 789,316 |
| Jul 16, 2025 | 10.43 | 11.03 | 10.36 | 11.01 | 11.01 | 6.79% | 812,980 |
| Jul 15, 2025 | 10.53 | 10.65 | 10.26 | 10.31 | 10.31 | -1.43% | 603,648 |
| Jul 14, 2025 | 10.64 | 10.75 | 10.35 | 10.46 | 10.46 | -1.60% | 985,579 |
| Jul 11, 2025 | 11.37 | 11.47 | 10.61 | 10.63 | 10.63 | -7.40% | 761,450 |
| Jul 10, 2025 | 12.01 | 12.01 | 11.42 | 11.48 | 11.48 | -4.73% | 699,985 |
| Jul 9, 2025 | 12.27 | 12.38 | 11.83 | 12.05 | 12.05 | -1.55% | 827,600 |
| Jul 8, 2025 | 12.50 | 12.69 | 12.20 | 12.24 | 12.24 | -0.65% | 785,467 |
| Jul 7, 2025 | 12.22 | 12.86 | 12.13 | 12.32 | 12.32 | -0.56% | 957,673 |
| Jul 3, 2025 | 11.92 | 12.74 | 11.83 | 12.39 | 12.39 | 3.60% | 500,959 |
| Jul 2, 2025 | 11.99 | 12.14 | 11.69 | 11.96 | 11.96 | 0.76% | 554,861 |
| Jul 1, 2025 | 11.50 | 12.22 | 11.48 | 11.87 | 11.87 | 2.77% | 606,301 |
| Jun 30, 2025 | 11.72 | 11.89 | 11.53 | 11.55 | 11.55 | -1.03% | 512,329 |
| Jun 27, 2025 | 11.95 | 11.95 | 11.64 | 11.67 | 11.67 | -1.44% | 1,192,472 |
| Jun 26, 2025 | 11.80 | 12.00 | 11.60 | 11.84 | 11.84 | 0.34% | 436,339 |
| Jun 25, 2025 | 11.84 | 11.95 | 11.68 | 11.80 | 11.80 | -0.17% | 549,934 |
| Jun 24, 2025 | 11.69 | 11.93 | 11.54 | 11.82 | 11.82 | 2.25% | 428,406 |
| Jun 23, 2025 | 11.45 | 11.72 | 11.08 | 11.56 | 11.56 | 0.43% | 1,324,201 |
| Jun 20, 2025 | 11.75 | 11.79 | 11.35 | 11.51 | 11.51 | -1.46% | 1,356,673 |
| Jun 18, 2025 | 11.46 | 11.80 | 11.42 | 11.68 | 11.68 | 1.48% | 821,174 |
| Jun 17, 2025 | 11.52 | 11.71 | 11.36 | 11.51 | 11.51 | -0.43% | 704,803 |
| Jun 16, 2025 | 11.64 | 11.77 | 11.46 | 11.56 | 11.56 | 0.70% | 725,988 |
| Jun 13, 2025 | 11.88 | 11.95 | 11.44 | 11.48 | 11.48 | -4.89% | 601,276 |
| Jun 12, 2025 | 12.09 | 12.23 | 11.99 | 12.07 | 12.07 | -1.55% | 591,654 |
| Jun 11, 2025 | 12.40 | 12.53 | 12.18 | 12.26 | 12.26 | 0.91% | 667,953 |
| Jun 10, 2025 | 12.16 | 12.43 | 12.05 | 12.15 | 12.15 | 0.08% | 568,233 |
| Jun 9, 2025 | 12.34 | 12.49 | 12.13 | 12.14 | 12.14 | -0.08% | 483,772 |
| Jun 6, 2025 | 12.16 | 12.23 | 12.01 | 12.15 | 12.15 | 1.67% | 939,395 |
| Jun 5, 2025 | 12.27 | 12.42 | 11.93 | 11.95 | 11.95 | -2.77% | 962,538 |
| Jun 4, 2025 | 12.28 | 12.38 | 12.12 | 12.29 | 12.29 | 0.41% | 610,474 |
| Jun 3, 2025 | 12.00 | 12.29 | 11.93 | 12.24 | 12.24 | 2.00% | 457,840 |
| Jun 2, 2025 | 12.42 | 12.51 | 11.95 | 12.00 | 12.00 | -4.23% | 543,803 |
| May 30, 2025 | 12.61 | 12.90 | 12.48 | 12.53 | 12.53 | -1.34% | 923,244 |
| May 29, 2025 | 12.75 | 12.84 | 12.53 | 12.70 | 12.70 | 0.55% | 756,087 |
| May 28, 2025 | 13.04 | 13.08 | 12.62 | 12.63 | 12.63 | -3.14% | 469,395 |