SkyWater Technology, Inc. (SKYT)
NASDAQ: SKYT · Real-Time Price · USD
8.78
-0.17 (-1.90%)
At close: Aug 1, 2025, 4:00 PM
8.98
+0.20 (2.28%)
After-hours: Aug 1, 2025, 5:42 PM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.75 | 9.10 | 8.49 | 8.78 | 8.78 | -1.90% | 844,618 |
| Jul 31, 2025 | 9.55 | 9.68 | 8.80 | 8.95 | 8.95 | -6.28% | 911,746 |
| Jul 30, 2025 | 10.32 | 10.35 | 9.50 | 9.55 | 9.55 | -6.37% | 613,444 |
| Jul 29, 2025 | 10.58 | 10.75 | 10.11 | 10.20 | 10.20 | -2.39% | 600,523 |
| Jul 28, 2025 | 10.28 | 10.51 | 10.15 | 10.45 | 10.45 | 4.08% | 469,187 |
| Jul 25, 2025 | 10.09 | 10.16 | 9.90 | 10.04 | 10.04 | -1.18% | 561,989 |
| Jul 24, 2025 | 10.59 | 10.59 | 10.06 | 10.16 | 10.16 | -4.06% | 603,737 |
| Jul 23, 2025 | 10.41 | 10.61 | 10.23 | 10.59 | 10.59 | 3.02% | 358,605 |
| Jul 22, 2025 | 10.69 | 10.77 | 9.98 | 10.28 | 10.28 | -3.84% | 581,482 |
| Jul 21, 2025 | 10.68 | 11.24 | 10.53 | 10.69 | 10.69 | 1.42% | 987,745 |
| Jul 18, 2025 | 10.75 | 10.75 | 10.34 | 10.54 | 10.54 | -0.85% | 568,523 |
| Jul 17, 2025 | 10.30 | 11.09 | 10.20 | 10.63 | 10.63 | 3.91% | 890,680 |
| Jul 16, 2025 | 9.87 | 10.35 | 9.64 | 10.23 | 10.23 | 4.60% | 658,624 |
| Jul 15, 2025 | 10.00 | 10.22 | 9.72 | 9.78 | 9.78 | -0.91% | 459,547 |
| Jul 14, 2025 | 9.87 | 10.00 | 9.62 | 9.87 | 9.87 | -0.70% | 485,366 |
| Jul 11, 2025 | 10.12 | 10.27 | 9.79 | 9.94 | 9.94 | -3.02% | 772,773 |
| Jul 10, 2025 | 10.42 | 10.50 | 10.17 | 10.25 | 10.25 | -1.63% | 589,789 |
| Jul 9, 2025 | 10.54 | 10.70 | 10.32 | 10.42 | 10.42 | -1.14% | 392,023 |
| Jul 8, 2025 | 10.55 | 10.77 | 10.44 | 10.54 | 10.54 | 0.86% | 583,181 |
| Jul 7, 2025 | 10.79 | 10.79 | 10.26 | 10.45 | 10.45 | -3.95% | 676,839 |
| Jul 3, 2025 | 11.00 | 11.06 | 10.65 | 10.88 | 10.88 | -0.64% | 548,823 |
| Jul 2, 2025 | 10.00 | 10.98 | 9.87 | 10.95 | 10.95 | 10.05% | 1,263,700 |
| Jul 1, 2025 | 9.78 | 10.12 | 9.57 | 9.95 | 9.95 | 1.12% | 502,664 |
| Jun 30, 2025 | 9.91 | 10.14 | 9.72 | 9.84 | 9.84 | -0.51% | 545,050 |
| Jun 27, 2025 | 10.45 | 10.46 | 9.62 | 9.89 | 9.89 | -5.36% | 1,153,547 |
| Jun 26, 2025 | 9.62 | 10.61 | 9.61 | 10.45 | 10.45 | 10.23% | 1,004,912 |
| Jun 25, 2025 | 9.38 | 9.73 | 9.22 | 9.48 | 9.48 | 1.39% | 576,779 |
| Jun 24, 2025 | 9.26 | 9.60 | 9.26 | 9.35 | 9.35 | 3.09% | 816,650 |
| Jun 23, 2025 | 8.65 | 9.33 | 8.46 | 9.07 | 9.07 | 2.49% | 839,241 |
| Jun 20, 2025 | 8.98 | 9.13 | 8.52 | 8.85 | 8.85 | -0.34% | 994,253 |
| Jun 18, 2025 | 8.46 | 8.96 | 8.35 | 8.88 | 8.88 | 4.96% | 569,972 |
| Jun 17, 2025 | 8.43 | 8.58 | 8.32 | 8.46 | 8.46 | -1.51% | 590,115 |
| Jun 16, 2025 | 8.35 | 8.75 | 8.31 | 8.59 | 8.59 | 4.88% | 709,260 |
| Jun 13, 2025 | 8.47 | 8.59 | 8.18 | 8.19 | 8.19 | -7.14% | 616,481 |
| Jun 12, 2025 | 9.03 | 9.17 | 8.81 | 8.82 | 8.82 | -4.44% | 520,536 |
| Jun 11, 2025 | 9.18 | 9.59 | 9.06 | 9.23 | 9.23 | 1.32% | 769,735 |
| Jun 10, 2025 | 9.30 | 9.41 | 9.07 | 9.11 | 9.11 | -1.41% | 459,913 |
| Jun 9, 2025 | 9.24 | 9.42 | 9.14 | 9.24 | 9.24 | 2.33% | 547,780 |
| Jun 6, 2025 | 9.24 | 9.37 | 8.99 | 9.03 | 9.03 | -0.66% | 468,050 |
| Jun 5, 2025 | 9.37 | 9.40 | 8.97 | 9.09 | 9.09 | -2.57% | 710,849 |
| Jun 4, 2025 | 8.94 | 9.51 | 8.88 | 9.33 | 9.33 | 4.95% | 671,484 |
| Jun 3, 2025 | 8.92 | 9.11 | 8.71 | 8.89 | 8.89 | -0.11% | 615,807 |
| Jun 2, 2025 | 8.97 | 9.18 | 8.87 | 8.90 | 8.90 | -1.55% | 585,088 |
| May 30, 2025 | 9.04 | 9.19 | 8.72 | 9.04 | 9.04 | -0.22% | 799,812 |
| May 29, 2025 | 9.53 | 9.55 | 8.90 | 9.06 | 9.06 | -1.41% | 735,976 |
| May 28, 2025 | 9.51 | 9.51 | 9.17 | 9.19 | 9.19 | -3.06% | 677,854 |
| May 27, 2025 | 9.25 | 9.79 | 9.15 | 9.48 | 9.48 | 5.33% | 1,372,143 |
| May 23, 2025 | 8.78 | 9.11 | 8.64 | 9.00 | 9.00 | -1.32% | 747,130 |
| May 22, 2025 | 8.77 | 9.67 | 8.72 | 9.12 | 9.12 | 4.23% | 1,136,153 |
| May 21, 2025 | 9.05 | 9.24 | 8.70 | 8.75 | 8.75 | -4.79% | 731,804 |