Verve Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	13.86	13.93	13.85	13.90	13.90	0.29%	211,236
Jul 31, 2025	13.82	13.90	13.76	13.86	13.86	0.73%	141,053
Jul 30, 2025	13.82	13.83	13.73	13.76	13.76	-0.15%	125,715
Jul 29, 2025	13.77	13.80	13.75	13.78	13.78	0.07%	76,433
Jul 28, 2025	13.80	13.82	13.73	13.77	13.77	-0.22%	134,759
Jul 25, 2025	13.83	13.83	13.76	13.80	13.80	0.29%	92,391
Jul 24, 2025	13.78	13.80	13.74	13.76	13.76	-0.07%	116,358
Jul 23, 2025	13.75	13.78	13.73	13.77	13.77	0.07%	101,236
Jul 22, 2025	13.77	13.78	13.74	13.76	13.76	0.07%	140,842
Jul 21, 2025	13.82	13.84	13.74	13.75	13.75	-0.15%	153,275
Jul 18, 2025	13.83	13.83	13.75	13.77	13.77	-0.15%	94,528
Jul 17, 2025	13.80	13.80	13.74	13.79	13.79	-0.22%	181,549
Jul 16, 2025	13.89	13.89	13.80	13.82	13.82	-0.50%	119,122
Jul 15, 2025	13.96	13.96	13.85	13.89	13.89	-0.64%	111,515
Jul 14, 2025	13.94	13.98	13.90	13.98	13.93	0.36%	76,276
Jul 11, 2025	13.94	13.96	13.90	13.93	13.88	-0.57%	112,311
Jul 10, 2025	14.02	14.02	13.95	14.01	13.96	0.21%	121,652
Jul 9, 2025	14.01	14.01	13.95	13.98	13.93	-0.21%	139,590
Jul 8, 2025	13.99	14.01	13.92	14.01	13.96	0.07%	215,589
Jul 7, 2025	14.00	14.01	13.97	14.00	13.95	-0.04%	101,941
Jul 3, 2025	14.04	14.05	13.99	14.01	13.95	-0.39%	80,382
Jul 2, 2025	14.05	14.07	13.99	14.06	14.01	-	187,850
Jul 1, 2025	14.10	14.10	14.00	14.06	14.01	0.07%	132,521
Jun 30, 2025	14.01	14.05	13.98	14.05	14.00	0.64%	131,881
Jun 27, 2025	14.01	14.01	13.92	13.96	13.91	0.14%	73,680
Jun 26, 2025	13.98	13.98	13.89	13.94	13.89	-0.07%	102,035
Jun 25, 2025	13.98	13.98	13.89	13.95	13.90	0.14%	155,393
Jun 24, 2025	13.90	13.97	13.88	13.93	13.88	0.14%	92,013
Jun 23, 2025	13.97	13.98	13.89	13.91	13.86	-0.43%	89,037
Jun 20, 2025	13.95	13.97	13.86	13.97	13.92	-0.14%	84,986
Jun 18, 2025	13.99	13.99	13.94	13.99	13.94	-0.14%	51,401
Jun 17, 2025	14.02	14.07	13.97	14.01	13.96	-0.21%	47,183
Jun 16, 2025	14.06	14.07	14.00	14.04	13.99	0.21%	159,165
Jun 13, 2025	14.02	14.03	13.95	14.01	13.96	-0.21%	68,019
Jun 12, 2025	14.08	14.08	14.00	14.04	13.94	0.29%	74,046
Jun 11, 2025	13.97	14.04	13.95	14.00	13.90	0.36%	76,756
Jun 10, 2025	14.03	14.05	13.91	13.95	13.85	-0.14%	131,901
Jun 9, 2025	14.06	14.09	13.96	13.97	13.87	-0.71%	78,678
Jun 6, 2025	14.00	14.13	13.96	14.07	13.97	0.64%	115,559
Jun 5, 2025	14.00	14.00	13.96	13.98	13.88	0.07%	35,902
Jun 4, 2025	14.03	14.16	13.96	13.97	13.87	-0.36%	76,797
Jun 3, 2025	14.09	14.10	13.97	14.02	13.92	0.05%	92,182
Jun 2, 2025	14.13	14.15	14.01	14.01	13.91	-0.41%	105,889
May 30, 2025	13.97	14.07	13.97	14.07	13.97	0.79%	118,460
May 29, 2025	14.00	14.04	13.94	13.96	13.86	-0.29%	107,462
May 28, 2025	13.98	14.05	13.98	14.00	13.90	0.14%	88,175
May 27, 2025	14.00	14.10	13.98	13.98	13.88	-0.14%	116,123
May 23, 2025	14.00	14.00	13.86	14.00	13.90	0.50%	119,255
May 22, 2025	13.99	14.02	13.87	13.93	13.83	0.22%	65,217
May 21, 2025	14.05	14.07	13.87	13.90	13.80	-1.00%	195,350