Verve Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	1.79	1.82	1.71	1.80	1.80	-2.17%	79,614
Jul 31, 2025	2.00	2.00	1.81	1.84	1.84	-8.46%	125,631
Jul 30, 2025	1.93	2.11	1.93	2.01	2.01	3.61%	124,202
Jul 29, 2025	2.03	2.06	1.92	1.94	1.94	-3.96%	45,512
Jul 28, 2025	1.96	2.07	1.91	2.02	2.02	2.02%	99,431
Jul 25, 2025	2.11	2.14	1.97	1.98	1.98	-8.33%	190,185
Jul 24, 2025	2.12	2.22	2.12	2.16	2.16	-1.82%	174,999
Jul 23, 2025	2.12	2.22	2.12	2.20	2.20	2.33%	79,433
Jul 22, 2025	2.20	2.22	2.10	2.15	2.15	-2.27%	129,921
Jul 21, 2025	2.21	2.31	2.20	2.20	2.20	-0.90%	153,331
Jul 18, 2025	2.22	2.31	2.19	2.22	2.22	-1.33%	159,665
Jul 17, 2025	2.23	2.35	2.21	2.25	2.25	-	1,096,228
Jul 16, 2025	2.24	2.25	2.15	2.25	2.25	2.37%	43,813
Jul 15, 2025	2.12	2.26	2.11	2.20	2.20	3.19%	149,643
Jul 14, 2025	2.10	2.18	2.06	2.13	2.13	1.43%	111,236
Jul 11, 2025	2.20	2.26	2.08	2.10	2.10	-6.25%	174,247
Jul 10, 2025	2.26	2.33	2.21	2.24	2.24	-1.54%	99,565
Jul 9, 2025	2.27	2.32	2.21	2.28	2.28	-1.94%	82,380
Jul 8, 2025	2.31	2.47	2.20	2.32	2.32	2.20%	123,593
Jul 7, 2025	2.45	2.47	2.22	2.27	2.27	-6.97%	157,896
Jul 3, 2025	2.55	2.59	2.34	2.44	2.44	-5.06%	110,186
Jul 2, 2025	2.34	2.70	2.16	2.57	2.57	-10.14%	448,457
Jul 1, 2025	2.96	3.03	2.76	2.86	2.86	-1.38%	590,665
Jun 30, 2025	2.84	3.08	2.51	2.90	2.90	3.94%	1,011,083
Jun 27, 2025	2.72	2.86	2.56	2.79	2.79	9.84%	476,861
Jun 26, 2025	2.33	2.65	2.30	2.54	2.54	7.17%	666,638
Jun 25, 2025	2.36	2.37	2.27	2.37	2.37	4.41%	98,054
Jun 24, 2025	2.32	2.32	2.19	2.27	2.27	-2.58%	280,220
Jun 23, 2025	2.36	2.43	2.28	2.33	2.33	-3.32%	208,829
Jun 20, 2025	2.54	2.54	2.37	2.41	2.41	2.12%	138,744
Jun 18, 2025	2.30	2.36	2.27	2.36	2.36	3.06%	135,981
Jun 17, 2025	2.31	2.36	2.25	2.29	2.29	0.88%	155,393
Jun 16, 2025	2.31	2.38	2.22	2.27	2.27	-0.44%	170,207
Jun 13, 2025	2.34	2.34	2.22	2.28	2.28	-4.60%	152,291
Jun 12, 2025	2.47	2.49	2.30	2.39	2.39	-1.65%	111,462
Jun 11, 2025	2.55	2.59	2.36	2.43	2.43	-4.71%	286,657
Jun 10, 2025	2.62	2.66	2.33	2.55	2.55	-7.27%	574,977
Jun 9, 2025	2.62	2.86	2.49	2.75	2.75	19.57%	1,690,287
Jun 6, 2025	2.20	2.30	2.10	2.30	2.30	10.58%	577,631
Jun 5, 2025	1.90	2.21	1.90	2.08	2.08	9.47%	352,183
Jun 4, 2025	2.09	2.10	1.90	1.90	1.90	-9.95%	104,419
Jun 3, 2025	2.20	2.26	2.08	2.11	2.11	-4.52%	117,547
Jun 2, 2025	2.25	2.29	2.08	2.21	2.21	0.45%	141,042
May 30, 2025	2.33	2.38	2.14	2.20	2.20	-5.98%	118,947
May 29, 2025	2.30	2.39	2.20	2.34	2.34	0.86%	368,429
May 28, 2025	2.19	2.35	2.07	2.32	2.32	11.54%	452,705
May 27, 2025	1.93	2.14	1.82	2.08	2.08	12.43%	423,675
May 23, 2025	1.98	2.02	1.80	1.85	1.85	-5.13%	309,860
May 22, 2025	1.75	1.98	1.65	1.95	1.95	13.37%	1,051,738
May 21, 2025	1.73	1.74	1.60	1.72	1.72	-0.58%	650,733