Verve Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	48.45	48.91	47.55	48.37	48.37	-2.38%	603,544
Jul 31, 2025	48.98	49.83	48.98	49.55	49.55	0.75%	584,566
Jul 30, 2025	49.04	49.83	48.61	49.18	49.18	0.76%	648,962
Jul 29, 2025	49.55	49.91	48.55	48.81	48.81	-0.14%	600,619
Jul 28, 2025	48.25	49.20	47.75	48.88	48.88	1.96%	692,821
Jul 25, 2025	47.87	48.57	47.47	47.94	47.94	0.74%	437,595
Jul 24, 2025	47.24	47.76	47.00	47.59	47.59	-0.21%	486,367
Jul 23, 2025	47.43	48.16	47.43	47.69	47.69	1.21%	529,915
Jul 22, 2025	46.27	47.32	45.71	47.12	47.12	2.23%	612,065
Jul 21, 2025	46.70	46.82	45.89	46.09	46.09	-0.52%	331,640
Jul 18, 2025	46.78	47.04	45.82	46.33	46.33	-0.71%	538,611
Jul 17, 2025	47.01	47.61	46.27	46.66	46.66	-0.87%	598,453
Jul 16, 2025	47.61	48.31	46.18	47.07	47.07	-0.91%	546,827
Jul 15, 2025	48.66	48.95	47.34	47.50	47.50	-1.94%	638,757
Jul 14, 2025	48.48	48.73	47.97	48.44	48.44	-0.10%	697,953
Jul 11, 2025	48.91	48.99	48.13	48.49	48.49	-1.48%	647,913
Jul 10, 2025	49.32	49.88	49.10	49.22	49.22	0.33%	779,426
Jul 9, 2025	49.96	49.96	48.03	49.06	49.06	-1.25%	831,389
Jul 8, 2025	50.11	50.12	48.52	49.68	49.68	-0.24%	1,076,128
Jul 7, 2025	50.20	50.34	49.54	49.80	49.80	-0.90%	796,842
Jul 3, 2025	49.42	50.29	49.26	50.25	50.25	1.41%	452,476
Jul 2, 2025	48.51	49.55	48.17	49.55	49.55	2.25%	661,993
Jul 1, 2025	47.25	49.07	47.03	48.46	48.46	1.83%	948,224
Jun 30, 2025	46.54	48.03	46.29	47.59	47.59	2.26%	936,366
Jun 27, 2025	46.12	46.73	45.57	46.54	46.54	1.66%	1,103,331
Jun 26, 2025	45.28	45.93	45.00	45.78	45.72	2.19%	586,749
Jun 25, 2025	44.62	44.94	44.30	44.80	44.74	0.29%	504,592
Jun 24, 2025	44.98	45.16	44.22	44.67	44.61	0.61%	489,867
Jun 23, 2025	43.75	44.46	43.12	44.40	44.34	1.53%	686,544
Jun 20, 2025	44.68	45.25	43.63	43.73	43.67	-1.49%	773,571
Jun 18, 2025	44.50	44.82	44.00	44.39	44.33	1.93%	633,213
Jun 17, 2025	43.96	44.23	43.53	43.55	43.49	-1.69%	648,410
Jun 16, 2025	44.76	44.99	44.06	44.30	44.24	0.16%	529,036
Jun 13, 2025	44.15	44.88	44.03	44.23	44.17	-1.80%	415,018
Jun 12, 2025	44.77	45.05	44.40	45.04	44.98	-0.16%	567,331
Jun 11, 2025	45.31	45.46	44.81	45.11	45.05	0.47%	693,036
Jun 10, 2025	45.76	45.90	44.24	44.90	44.84	-2.26%	744,428
Jun 9, 2025	45.13	46.10	44.63	45.94	45.88	2.50%	919,766
Jun 6, 2025	43.53	45.54	43.30	44.82	44.76	4.43%	1,554,667
Jun 5, 2025	42.34	43.85	41.91	42.92	42.87	-0.05%	1,750,380
Jun 4, 2025	42.20	44.63	41.88	42.94	42.89	15.37%	3,554,754
Jun 3, 2025	36.80	37.22	36.47	37.22	37.17	1.89%	1,002,448
Jun 2, 2025	37.34	37.80	36.46	36.53	36.48	-2.56%	801,934
May 30, 2025	37.22	37.87	37.08	37.49	37.44	0.56%	704,794
May 29, 2025	37.92	38.12	37.23	37.28	37.23	-0.88%	502,207
May 28, 2025	37.42	37.72	37.14	37.61	37.56	0.29%	370,176
May 27, 2025	37.55	37.63	37.12	37.50	37.45	1.27%	450,241
May 23, 2025	36.49	37.28	36.25	37.03	36.98	-0.27%	544,205
May 22, 2025	37.60	37.81	37.08	37.13	37.08	-1.12%	450,787
May 21, 2025	37.87	38.46	37.47	37.55	37.50	-2.44%	389,990