Verve Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	48.30	49.05	47.14	48.87	-	1.96%	254,448
Aug 5, 2025	47.92	49.12	47.47	47.93	47.93	1.33%	631,863
Aug 4, 2025	46.92	47.79	45.91	47.30	47.30	2.36%	571,153
Aug 1, 2025	46.94	47.41	45.64	46.21	46.21	-2.53%	551,932
Jul 31, 2025	47.34	48.71	47.00	47.41	47.41	-0.36%	427,592
Jul 30, 2025	48.66	48.66	46.93	47.58	47.58	-1.53%	410,103
Jul 29, 2025	50.20	50.20	48.31	48.32	48.32	-2.60%	445,051
Jul 28, 2025	50.21	51.91	49.01	49.61	49.61	-0.40%	407,580
Jul 25, 2025	49.47	49.93	48.75	49.81	49.81	1.61%	300,837
Jul 24, 2025	50.23	50.30	48.52	49.02	49.02	-3.14%	450,049
Jul 23, 2025	50.51	51.89	50.40	50.61	50.61	0.90%	558,110
Jul 22, 2025	49.45	50.90	48.70	50.16	50.16	1.19%	529,595
Jul 21, 2025	51.25	51.41	49.39	49.57	49.57	-3.11%	279,419
Jul 18, 2025	51.30	51.77	50.81	51.16	51.16	0.85%	503,770
Jul 17, 2025	50.17	51.40	49.66	50.73	50.73	0.94%	337,599
Jul 16, 2025	50.22	50.68	49.22	50.26	50.26	0.90%	496,202
Jul 15, 2025	50.67	50.95	49.71	49.81	49.81	-2.06%	350,230
Jul 14, 2025	49.98	51.36	49.26	50.86	50.86	2.21%	649,601
Jul 11, 2025	50.31	51.27	48.81	49.76	49.76	-1.80%	392,992
Jul 10, 2025	52.14	52.36	50.21	50.67	50.67	-4.63%	532,358
Jul 9, 2025	52.21	53.61	51.20	53.13	53.13	1.30%	726,706
Jul 8, 2025	51.96	53.24	51.07	52.45	52.45	1.10%	525,969
Jul 7, 2025	52.28	52.97	51.44	51.88	51.88	-1.82%	639,092
Jul 3, 2025	52.89	53.81	52.01	52.84	52.84	1.69%	630,495
Jul 2, 2025	54.16	54.84	51.56	51.96	51.96	-3.96%	663,876
Jul 1, 2025	54.85	55.74	54.04	54.10	54.10	-2.26%	814,342
Jun 30, 2025	56.57	57.35	54.56	55.35	55.35	-1.16%	791,742
Jun 27, 2025	56.61	57.89	55.78	56.00	56.00	-0.43%	1,543,615
Jun 26, 2025	55.32	57.50	54.59	56.24	56.24	1.79%	585,769
Jun 25, 2025	56.75	56.89	55.19	55.25	55.25	-2.13%	335,574
Jun 24, 2025	56.78	57.34	56.03	56.45	56.45	0.01%	284,205
Jun 23, 2025	55.17	56.61	54.58	56.45	56.45	0.70%	348,124
Jun 20, 2025	55.28	56.78	55.28	56.05	56.05	2.45%	696,688
Jun 18, 2025	52.91	55.23	52.54	54.71	54.71	3.15%	394,772
Jun 17, 2025	52.52	54.10	52.35	53.04	53.04	0.28%	625,215
Jun 16, 2025	51.41	53.00	50.49	52.89	52.89	4.05%	390,824
Jun 13, 2025	49.06	51.35	48.34	50.83	50.83	0.45%	326,299
Jun 12, 2025	51.54	52.01	50.44	50.60	50.60	-2.17%	357,194
Jun 11, 2025	52.29	52.50	51.29	51.72	51.72	-0.79%	442,640
Jun 10, 2025	51.03	52.31	50.82	52.13	52.13	2.18%	565,218
Jun 9, 2025	50.00	51.13	49.09	51.02	51.02	3.15%	431,957
Jun 6, 2025	48.89	49.73	48.23	49.46	49.46	3.95%	363,407
Jun 5, 2025	48.15	49.05	47.37	47.58	47.58	-1.18%	395,579
Jun 4, 2025	49.61	50.19	48.05	48.15	48.15	-2.49%	491,878
Jun 3, 2025	46.72	49.67	46.36	49.38	49.38	5.67%	651,398
Jun 2, 2025	46.71	47.07	44.18	46.73	46.73	-0.97%	772,775
May 30, 2025	47.48	48.20	46.91	47.19	47.19	-1.99%	780,399
May 29, 2025	48.87	48.87	47.48	48.15	48.15	0.44%	495,255
May 28, 2025	47.78	48.19	46.64	47.94	47.94	0.35%	376,704
May 27, 2025	45.53	47.91	45.04	47.78	47.78	7.26%	498,737