Verve Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.40	0.41	0.33	0.40	0.40	-4.64%	318,182
Jul 31, 2025	0.46	0.47	0.41	0.41	0.41	-9.98%	106,694
Jul 30, 2025	0.46	0.48	0.46	0.46	0.46	0.79%	153,816
Jul 29, 2025	0.54	0.54	0.46	0.46	0.46	-13.85%	163,739
Jul 28, 2025	0.45	0.55	0.44	0.53	0.53	20.43%	486,809
Jul 25, 2025	0.49	0.52	0.43	0.44	0.44	-4.35%	226,235
Jul 24, 2025	0.43	0.48	0.42	0.46	0.46	3.14%	361,687
Jul 23, 2025	0.54	0.57	0.44	0.45	0.45	-5.11%	1,336,548
Jul 22, 2025	0.39	0.49	0.37	0.47	0.47	22.27%	1,261,436
Jul 21, 2025	0.35	0.41	0.32	0.38	0.38	18.28%	984,233
Jul 18, 2025	0.31	0.33	0.31	0.33	0.33	4.80%	176,306
Jul 17, 2025	0.30	0.33	0.29	0.31	0.31	1.31%	366,433
Jul 16, 2025	0.32	0.33	0.30	0.31	0.31	-6.85%	305,435
Jul 15, 2025	0.33	0.35	0.32	0.33	0.33	1.11%	545,772
Jul 14, 2025	0.35	0.35	0.31	0.33	0.33	-0.31%	717,452
Jul 11, 2025	0.35	0.35	0.32	0.33	0.33	-6.67%	248,095
Jul 10, 2025	0.31	0.35	0.28	0.35	0.35	16.43%	1,550,712
Jul 9, 2025	0.30	0.31	0.30	0.30	0.30	0.81%	98,619
Jul 8, 2025	0.31	0.33	0.29	0.30	0.30	-1.29%	211,004
Jul 7, 2025	0.34	0.34	0.30	0.30	0.30	-3.70%	179,807
Jul 3, 2025	0.31	0.33	0.30	0.31	0.31	3.23%	86,294
Jul 2, 2025	0.32	0.32	0.30	0.30	0.30	1.04%	68,226
Jul 1, 2025	0.32	0.33	0.30	0.30	0.30	-0.27%	172,341
Jun 30, 2025	0.30	0.34	0.27	0.30	0.30	0.37%	584,153
Jun 27, 2025	0.30	0.44	0.26	0.30	0.30	-0.07%	6,829,923
Jun 26, 2025	0.31	0.31	0.29	0.30	0.30	-1.67%	146,943
Jun 25, 2025	0.32	0.32	0.31	0.31	0.31	-5.39%	72,437
Jun 24, 2025	0.30	0.32	0.30	0.32	0.32	2.32%	31,950
Jun 23, 2025	0.36	0.36	0.29	0.32	0.32	-7.94%	144,634
Jun 20, 2025	0.34	0.34	0.32	0.34	0.34	-1.86%	82,224
Jun 18, 2025	0.33	0.35	0.32	0.35	0.35	5.44%	64,220
Jun 17, 2025	0.35	0.35	0.32	0.33	0.33	2.13%	61,751
Jun 16, 2025	0.33	0.35	0.31	0.32	0.32	4.21%	64,303
Jun 13, 2025	0.32	0.34	0.31	0.31	0.31	-9.14%	196,894
Jun 12, 2025	0.34	0.36	0.32	0.34	0.34	-6.22%	124,564
Jun 11, 2025	0.38	0.38	0.36	0.37	0.37	-0.44%	27,262
Jun 10, 2025	0.38	0.39	0.37	0.37	0.37	-2.24%	81,618
Jun 9, 2025	0.39	0.39	0.36	0.38	0.38	-3.85%	99,882
Jun 6, 2025	0.36	0.40	0.35	0.39	0.39	12.25%	325,935
Jun 5, 2025	0.32	0.35	0.29	0.35	0.35	8.24%	539,661
Jun 4, 2025	0.34	0.34	0.32	0.32	0.32	1.33%	60,991
Jun 3, 2025	0.33	0.33	0.31	0.32	0.32	-6.80%	92,573
Jun 2, 2025	0.33	0.35	0.32	0.34	0.34	0.06%	52,109
May 30, 2025	0.35	0.35	0.33	0.34	0.34	-1.93%	89,884
May 29, 2025	0.36	0.36	0.34	0.35	0.35	-0.74%	60,082
May 28, 2025	0.35	0.36	0.34	0.35	0.35	-0.37%	53,298
May 27, 2025	0.37	0.37	0.35	0.35	0.35	-2.42%	41,545
May 23, 2025	0.39	0.39	0.34	0.36	0.36	-7.47%	216,684
May 22, 2025	0.39	0.39	0.38	0.39	0.39	-0.59%	25,865
May 21, 2025	0.38	0.42	0.38	0.39	0.39	-2.18%	110,841