Verb Technology Company, Inc. (VERB)
NASDAQ: VERB · Real-Time Price · USD
4.240
-0.170 (-3.85%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Verb Technology Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20254.154.333.824.204.20-4.76%569,515
Apr 16, 20254.594.604.284.414.41-5.36%15,390
Apr 15, 20254.504.974.504.664.663.79%25,073
Apr 14, 20254.414.724.154.494.498.19%23,731
Apr 11, 20254.194.774.144.154.15-0.95%52,066
Apr 10, 20254.474.564.104.194.19-7.91%39,510
Apr 9, 20254.004.643.924.554.5511.79%28,159
Apr 8, 20254.214.394.004.074.070.99%44,084
Apr 7, 20253.814.273.814.034.03-0.49%22,446
Apr 4, 20254.274.273.904.054.05-6.03%26,528
Apr 3, 20254.875.084.294.314.31-9.45%20,730
Apr 2, 20254.894.984.584.764.76-2.26%12,159
Apr 1, 20254.624.994.604.874.874.28%18,492
Mar 31, 20254.704.944.514.674.67-5.08%27,831
Mar 28, 20255.015.054.724.924.92-1.40%33,993
Mar 27, 20255.185.184.854.994.99-6.38%33,180
Mar 26, 20255.315.455.055.335.33-2.56%30,560
Mar 25, 20256.166.405.225.475.47-4.37%226,935
Mar 24, 20255.626.005.505.725.724.76%59,563
Mar 21, 20255.035.495.035.465.466.64%13,668
Mar 20, 20255.345.345.115.125.120.79%5,719
Mar 19, 20255.255.534.905.085.08-5.58%21,478
Mar 18, 20256.046.045.205.385.38-3.24%82,767
Mar 17, 20254.985.604.985.565.5611.65%19,788
Mar 14, 20254.965.164.854.984.980.40%4,844
Mar 13, 20255.045.174.914.964.96-2.94%10,934
Mar 12, 20255.075.164.825.115.11-0.58%11,104
Mar 11, 20254.975.174.855.145.143.52%8,697
Mar 10, 20254.955.104.854.974.97-2.07%14,166
Mar 7, 20254.985.234.815.075.073.47%18,788
Mar 6, 20254.964.974.564.904.90-1.21%15,038
Mar 5, 20255.075.074.824.964.960.81%17,492
Mar 4, 20255.535.714.464.924.92-10.30%350,000
Mar 3, 20254.716.184.715.495.4915.72%96,989
Feb 28, 20254.874.954.704.744.74-2.55%21,385
Feb 27, 20254.704.944.704.864.86-1.94%5,341
Feb 26, 20254.845.034.594.964.963.33%13,997
Feb 25, 20254.684.854.604.804.802.56%20,599
Feb 24, 20254.985.014.364.684.68-5.84%35,013
Feb 21, 20255.265.384.844.974.971.12%10,176
Feb 20, 20255.045.184.844.924.92-4.10%11,439
Feb 19, 20255.155.195.055.135.130.69%12,532
Feb 18, 20255.265.495.025.095.09-7.29%19,568
Feb 14, 20255.435.655.365.495.49-0.18%11,450
Feb 13, 20255.315.675.315.505.503.48%10,065
Feb 12, 20255.475.475.165.325.32-1.94%24,297
Feb 11, 20255.595.725.245.425.42-3.39%17,542
Feb 10, 20255.695.725.605.615.61-1.41%16,381
Feb 7, 20255.735.795.645.695.69-1.90%8,726
Feb 6, 20256.096.095.695.805.80-2.68%12,748