Verb Technology Company, Inc. (VERB)
NASDAQ: VERB · Real-Time Price · USD
14.11
-0.92 (-6.12%)
At close: Aug 28, 2025, 4:00 PM
14.49
+0.38 (2.69%)
After-hours: Aug 28, 2025, 7:56 PM EDT
Verb Technology Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 16.07 | 17.40 | 14.03 | 14.11 | 14.11 | -6.12% | 385,903 |
| Aug 27, 2025 | 19.91 | 19.91 | 14.78 | 15.03 | 15.03 | -25.07% | 504,937 |
| Aug 26, 2025 | 19.98 | 20.59 | 19.60 | 20.06 | 20.06 | -1.57% | 91,441 |
| Aug 25, 2025 | 21.78 | 21.78 | 20.38 | 20.38 | 20.38 | -5.91% | 246,126 |
| Aug 22, 2025 | 20.52 | 21.66 | 20.51 | 21.66 | 21.66 | 4.08% | 161,801 |
| Aug 21, 2025 | 20.31 | 21.16 | 19.75 | 20.81 | 20.81 | 0.43% | 135,066 |
| Aug 20, 2025 | 20.87 | 21.15 | 19.87 | 20.72 | 20.72 | 2.42% | 132,895 |
| Aug 19, 2025 | 20.14 | 20.93 | 19.51 | 20.23 | 20.23 | -4.03% | 134,025 |
| Aug 18, 2025 | 22.32 | 22.76 | 19.47 | 21.08 | 21.08 | -6.10% | 371,738 |
| Aug 15, 2025 | 18.15 | 22.91 | 17.79 | 22.45 | 22.45 | 23.69% | 614,399 |
| Aug 14, 2025 | 16.47 | 18.93 | 16.47 | 18.15 | 18.15 | 5.52% | 337,192 |
| Aug 13, 2025 | 17.14 | 17.53 | 16.25 | 17.20 | 17.20 | 1.53% | 212,377 |
| Aug 12, 2025 | 15.81 | 17.63 | 15.50 | 16.94 | 16.94 | 6.61% | 193,960 |
| Aug 11, 2025 | 17.06 | 17.28 | 15.22 | 15.89 | 15.89 | -5.42% | 257,492 |
| Aug 8, 2025 | 21.79 | 22.25 | 16.75 | 16.80 | 16.80 | -14.98% | 733,940 |
| Aug 7, 2025 | 19.70 | 20.60 | 18.60 | 19.76 | 19.76 | 0.56% | 310,565 |
| Aug 6, 2025 | 19.82 | 23.54 | 18.68 | 19.65 | 19.65 | 3.31% | 914,988 |
| Aug 5, 2025 | 18.50 | 20.00 | 17.11 | 19.02 | 19.02 | -6.86% | 883,747 |
| Aug 4, 2025 | 15.21 | 29.77 | 13.65 | 20.42 | 20.42 | 114.72% | 34,695,679 |
| Aug 1, 2025 | 10.03 | 10.57 | 9.51 | 9.51 | 9.51 | -2.36% | 34,729 |
| Jul 31, 2025 | 10.29 | 10.56 | 9.65 | 9.74 | 9.74 | -4.60% | 26,084 |
| Jul 30, 2025 | 10.21 | 11.00 | 10.20 | 10.21 | 10.21 | - | 49,831 |
| Jul 29, 2025 | 11.60 | 11.77 | 10.02 | 10.21 | 10.21 | -7.48% | 62,847 |
| Jul 28, 2025 | 9.00 | 11.87 | 8.97 | 11.04 | 11.04 | 26.63% | 199,394 |
| Jul 25, 2025 | 8.33 | 8.88 | 8.00 | 8.72 | 8.72 | 2.23% | 56,510 |
| Jul 24, 2025 | 8.94 | 8.94 | 8.39 | 8.53 | 8.53 | -0.87% | 22,652 |
| Jul 23, 2025 | 9.00 | 9.00 | 8.60 | 8.60 | 8.60 | -4.12% | 19,606 |
| Jul 22, 2025 | 9.49 | 9.50 | 8.61 | 8.97 | 8.97 | -3.65% | 61,143 |
| Jul 21, 2025 | 9.14 | 9.50 | 9.02 | 9.31 | 9.31 | 1.97% | 28,498 |
| Jul 18, 2025 | 9.09 | 9.33 | 8.60 | 9.13 | 9.13 | -0.81% | 25,907 |
| Jul 17, 2025 | 8.59 | 9.47 | 8.43 | 9.21 | 9.21 | 7.91% | 60,316 |
| Jul 16, 2025 | 8.60 | 8.73 | 8.48 | 8.53 | 8.53 | -2.29% | 9,556 |
| Jul 15, 2025 | 8.46 | 8.73 | 8.32 | 8.73 | 8.73 | 1.04% | 10,504 |
| Jul 14, 2025 | 8.56 | 8.70 | 8.45 | 8.64 | 8.64 | 1.89% | 8,510 |
| Jul 11, 2025 | 8.75 | 8.80 | 8.45 | 8.48 | 8.48 | -3.64% | 11,747 |
| Jul 10, 2025 | 8.10 | 8.95 | 7.82 | 8.80 | 8.80 | 10.97% | 42,237 |
| Jul 9, 2025 | 7.94 | 8.27 | 7.82 | 7.93 | 7.93 | 0.76% | 12,797 |
| Jul 8, 2025 | 7.24 | 7.99 | 7.22 | 7.87 | 7.87 | 10.69% | 19,708 |
| Jul 7, 2025 | 8.01 | 8.07 | 7.00 | 7.11 | 7.11 | -12.71% | 32,188 |
| Jul 3, 2025 | 7.68 | 8.30 | 7.51 | 8.15 | 8.15 | 9.18% | 36,032 |
| Jul 2, 2025 | 6.89 | 7.46 | 6.89 | 7.46 | 7.46 | 8.27% | 9,255 |
| Jul 1, 2025 | 6.76 | 7.13 | 6.76 | 6.89 | 6.89 | 0.44% | 18,197 |
| Jun 30, 2025 | 6.81 | 7.20 | 6.61 | 6.86 | 6.86 | 0.88% | 40,416 |
| Jun 27, 2025 | 7.23 | 7.32 | 6.80 | 6.80 | 6.80 | -5.69% | 19,633 |
| Jun 26, 2025 | 6.82 | 7.27 | 6.82 | 7.21 | 7.21 | 5.72% | 21,136 |
| Jun 25, 2025 | 6.74 | 6.98 | 6.63 | 6.82 | 6.82 | 1.19% | 12,049 |
| Jun 24, 2025 | 6.71 | 7.15 | 6.58 | 6.74 | 6.74 | - | 17,414 |
| Jun 23, 2025 | 6.49 | 7.08 | 6.38 | 6.74 | 6.74 | -3.58% | 26,703 |
| Jun 20, 2025 | 6.81 | 7.12 | 6.61 | 6.99 | 6.99 | 5.91% | 19,502 |
| Jun 18, 2025 | 7.02 | 7.03 | 6.48 | 6.60 | 6.60 | -5.17% | 19,776 |