Classover Holdings, Inc. (KIDZ)
NASDAQ: KIDZ · Real-Time Price · USD
1.520
+0.290 (23.58%)
At close: Aug 8, 2025, 4:00 PM
1.540
+0.020 (1.31%)
After-hours: Aug 8, 2025, 7:59 PM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.32 | 1.58 | 1.31 | 1.52 | 1.52 | 23.58% | 1,804,229 |
| Aug 7, 2025 | 1.32 | 1.32 | 1.19 | 1.23 | 1.23 | -7.52% | 676,888 |
| Aug 6, 2025 | 1.22 | 1.36 | 1.16 | 1.33 | 1.33 | 7.26% | 831,587 |
| Aug 5, 2025 | 1.30 | 1.36 | 1.19 | 1.24 | 1.24 | -6.42% | 511,240 |
| Aug 4, 2025 | 1.43 | 1.50 | 1.32 | 1.33 | 1.33 | -7.99% | 574,761 |
| Aug 1, 2025 | 1.58 | 1.62 | 1.41 | 1.44 | 1.44 | -13.25% | 443,746 |
| Jul 31, 2025 | 1.47 | 1.88 | 1.42 | 1.66 | 1.66 | 16.90% | 2,547,450 |
| Jul 30, 2025 | 1.64 | 1.65 | 1.41 | 1.42 | 1.42 | -13.41% | 406,565 |
| Jul 29, 2025 | 2.00 | 2.00 | 1.60 | 1.64 | 1.64 | -18.00% | 661,518 |
| Jul 28, 2025 | 2.02 | 2.13 | 2.00 | 2.00 | 2.00 | -2.44% | 316,835 |
| Jul 25, 2025 | 2.35 | 2.36 | 1.97 | 2.05 | 2.05 | -11.64% | 1,267,634 |
| Jul 24, 2025 | 2.27 | 2.45 | 2.21 | 2.32 | 2.32 | 1.75% | 540,005 |
| Jul 23, 2025 | 2.58 | 2.58 | 2.23 | 2.28 | 2.28 | -10.24% | 775,827 |
| Jul 22, 2025 | 2.92 | 2.92 | 2.50 | 2.54 | 2.54 | -9.93% | 903,013 |
| Jul 21, 2025 | 3.16 | 3.25 | 2.70 | 2.82 | 2.82 | -7.54% | 1,470,309 |
| Jul 18, 2025 | 3.40 | 3.40 | 3.04 | 3.05 | 3.05 | -10.03% | 366,146 |
| Jul 17, 2025 | 3.60 | 3.63 | 3.22 | 3.39 | 3.39 | -2.59% | 448,767 |
| Jul 16, 2025 | 3.23 | 3.60 | 3.12 | 3.48 | 3.48 | 12.26% | 1,034,877 |
| Jul 15, 2025 | 3.22 | 3.22 | 2.95 | 3.10 | 3.10 | -4.62% | 367,744 |
| Jul 14, 2025 | 3.09 | 3.39 | 3.04 | 3.25 | 3.25 | 3.83% | 1,327,797 |
| Jul 11, 2025 | 3.37 | 3.74 | 3.11 | 3.13 | 3.13 | -7.94% | 747,163 |
| Jul 10, 2025 | 3.02 | 3.50 | 3.00 | 3.40 | 3.40 | 8.28% | 1,067,218 |
| Jul 9, 2025 | 3.27 | 3.38 | 2.81 | 3.14 | 3.14 | 10.56% | 10,127,055 |
| Jul 8, 2025 | 2.60 | 2.93 | 2.60 | 2.84 | 2.84 | 3.65% | 211,646 |
| Jul 7, 2025 | 2.78 | 2.80 | 2.59 | 2.74 | 2.74 | -1.44% | 244,076 |
| Jul 3, 2025 | 3.00 | 3.02 | 2.75 | 2.78 | 2.78 | -7.33% | 342,555 |
| Jul 2, 2025 | 2.90 | 3.39 | 2.90 | 3.00 | 3.00 | 7.91% | 982,636 |
| Jul 1, 2025 | 3.03 | 3.03 | 2.60 | 2.78 | 2.78 | -5.44% | 299,205 |
| Jun 30, 2025 | 3.00 | 3.02 | 2.79 | 2.94 | 2.94 | - | 234,370 |
| Jun 27, 2025 | 2.84 | 2.98 | 2.84 | 2.94 | 2.94 | 1.38% | 130,391 |
| Jun 26, 2025 | 3.00 | 3.00 | 2.88 | 2.90 | 2.90 | -5.84% | 124,909 |
| Jun 25, 2025 | 3.20 | 3.20 | 2.90 | 3.08 | 3.08 | -2.84% | 230,471 |
| Jun 24, 2025 | 3.20 | 3.46 | 3.03 | 3.17 | 3.17 | -1.25% | 336,988 |
| Jun 23, 2025 | 3.61 | 3.66 | 3.07 | 3.21 | 3.21 | -13.48% | 343,774 |
| Jun 20, 2025 | 3.92 | 4.05 | 3.51 | 3.71 | 3.71 | -6.55% | 885,166 |
| Jun 18, 2025 | 3.95 | 4.07 | 3.76 | 3.97 | 3.97 | 1.53% | 254,167 |
| Jun 17, 2025 | 4.09 | 4.15 | 3.65 | 3.91 | 3.91 | -7.57% | 492,227 |
| Jun 16, 2025 | 3.75 | 4.65 | 3.68 | 4.23 | 4.23 | 14.95% | 1,128,567 |
| Jun 13, 2025 | 3.67 | 3.80 | 3.49 | 3.68 | 3.68 | -5.88% | 360,838 |
| Jun 12, 2025 | 4.05 | 4.16 | 3.76 | 3.91 | 3.91 | -4.40% | 459,302 |
| Jun 11, 2025 | 3.90 | 4.26 | 3.80 | 4.09 | 4.09 | 5.41% | 499,771 |
| Jun 10, 2025 | 4.04 | 4.66 | 3.80 | 3.88 | 3.88 | -11.62% | 863,223 |
| Jun 9, 2025 | 3.98 | 4.58 | 3.90 | 4.39 | 4.39 | 17.38% | 1,619,729 |
| Jun 6, 2025 | 3.75 | 4.15 | 3.21 | 3.74 | 3.74 | 1.63% | 942,591 |
| Jun 5, 2025 | 4.51 | 4.57 | 3.56 | 3.68 | 3.68 | -19.30% | 997,436 |
| Jun 4, 2025 | 5.46 | 5.46 | 3.65 | 4.56 | 4.56 | -16.18% | 4,501,605 |
| Jun 3, 2025 | 3.80 | 6.18 | 3.66 | 5.44 | 5.44 | 46.24% | 28,378,428 |
| Jun 2, 2025 | 3.03 | 4.82 | 2.66 | 3.72 | 3.72 | 39.85% | 14,269,865 |
| May 30, 2025 | 2.79 | 2.91 | 2.60 | 2.66 | 2.66 | -5.34% | 478,115 |
| May 29, 2025 | 2.75 | 3.18 | 2.73 | 2.81 | 2.81 | 1.81% | 970,789 |