Verb Technology Company, Inc. (VERB)
NASDAQ: VERB · Real-Time Price · USD
4.970
+0.020 (0.40%)
Feb 21, 2025, 4:00 PM EST - Market closed
Verb Technology Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 5.04 | 5.18 | 4.84 | 4.92 | 4.92 | -4.10% | 11,439 |
| Feb 19, 2025 | 5.15 | 5.19 | 5.05 | 5.13 | 5.13 | 0.69% | 12,532 |
| Feb 18, 2025 | 5.26 | 5.49 | 5.02 | 5.09 | 5.09 | -7.29% | 19,568 |
| Feb 14, 2025 | 5.43 | 5.65 | 5.36 | 5.49 | 5.49 | -0.18% | 11,450 |
| Feb 13, 2025 | 5.31 | 5.67 | 5.31 | 5.50 | 5.50 | 3.48% | 10,065 |
| Feb 12, 2025 | 5.47 | 5.47 | 5.16 | 5.32 | 5.32 | -1.94% | 24,297 |
| Feb 11, 2025 | 5.59 | 5.72 | 5.24 | 5.42 | 5.42 | -3.39% | 17,542 |
| Feb 10, 2025 | 5.69 | 5.72 | 5.60 | 5.61 | 5.61 | -1.41% | 16,381 |
| Feb 7, 2025 | 5.73 | 5.79 | 5.64 | 5.69 | 5.69 | -1.90% | 8,726 |
| Feb 6, 2025 | 6.09 | 6.09 | 5.69 | 5.80 | 5.80 | -2.68% | 12,748 |
| Feb 5, 2025 | 6.14 | 6.14 | 5.77 | 5.96 | 5.96 | 1.02% | 12,126 |
| Feb 4, 2025 | 5.73 | 5.97 | 5.73 | 5.90 | 5.90 | 2.97% | 17,629 |
| Feb 3, 2025 | 5.77 | 5.93 | 5.57 | 5.73 | 5.73 | -2.05% | 27,670 |
| Jan 31, 2025 | 6.03 | 6.09 | 5.75 | 5.85 | 5.85 | -6.55% | 23,786 |
| Jan 30, 2025 | 6.16 | 6.45 | 6.09 | 6.26 | 6.26 | 3.47% | 50,041 |
| Jan 29, 2025 | 5.99 | 6.19 | 5.85 | 6.05 | 6.05 | -1.94% | 27,262 |
| Jan 28, 2025 | 6.14 | 6.17 | 5.72 | 6.17 | 6.17 | 3.87% | 36,350 |
| Jan 27, 2025 | 6.25 | 6.25 | 5.78 | 5.94 | 5.94 | -4.50% | 42,757 |
| Jan 24, 2025 | 5.84 | 6.22 | 5.70 | 6.22 | 6.22 | 9.31% | 35,309 |
| Jan 23, 2025 | 5.95 | 5.95 | 5.42 | 5.69 | 5.69 | -3.72% | 36,310 |
| Jan 22, 2025 | 6.00 | 6.15 | 5.74 | 5.91 | 5.91 | -2.64% | 32,904 |
| Jan 21, 2025 | 6.07 | 6.25 | 5.70 | 6.07 | 6.07 | 5.93% | 58,840 |
| Jan 17, 2025 | 5.83 | 6.12 | 5.65 | 5.73 | 5.73 | -1.72% | 36,336 |
| Jan 16, 2025 | 5.92 | 6.06 | 5.72 | 5.83 | 5.83 | -1.52% | 22,599 |
| Jan 15, 2025 | 6.03 | 6.25 | 5.86 | 5.92 | 5.92 | 1.20% | 35,259 |
| Jan 14, 2025 | 6.06 | 6.15 | 5.62 | 5.85 | 5.85 | -3.94% | 34,527 |
| Jan 13, 2025 | 6.10 | 6.34 | 5.95 | 6.09 | 6.09 | -1.93% | 15,341 |
| Jan 10, 2025 | 6.30 | 6.40 | 6.12 | 6.21 | 6.21 | -1.90% | 16,381 |
| Jan 8, 2025 | 6.58 | 6.90 | 6.33 | 6.33 | 6.33 | -10.09% | 22,770 |
| Jan 7, 2025 | 7.55 | 7.55 | 6.80 | 7.04 | 7.04 | -4.74% | 60,876 |
| Jan 6, 2025 | 7.72 | 7.77 | 7.29 | 7.39 | 7.39 | -2.38% | 25,279 |
| Jan 3, 2025 | 7.55 | 7.97 | 7.26 | 7.57 | 7.57 | 1.61% | 64,310 |
| Jan 2, 2025 | 6.54 | 7.48 | 6.54 | 7.45 | 7.45 | 13.91% | 34,745 |
| Dec 31, 2024 | 6.92 | 6.95 | 6.38 | 6.54 | 6.54 | -3.68% | 37,558 |
| Dec 30, 2024 | 6.70 | 6.85 | 6.20 | 6.79 | 6.79 | 2.88% | 56,864 |
| Dec 27, 2024 | 6.50 | 6.95 | 6.35 | 6.60 | 6.60 | 3.12% | 49,750 |
| Dec 26, 2024 | 6.73 | 6.74 | 6.25 | 6.40 | 6.40 | -4.05% | 49,215 |
| Dec 24, 2024 | 6.03 | 6.72 | 6.00 | 6.67 | 6.67 | 10.80% | 34,652 |
| Dec 23, 2024 | 6.28 | 6.30 | 5.78 | 6.02 | 6.02 | - | 34,224 |
| Dec 20, 2024 | 5.83 | 6.40 | 5.83 | 6.02 | 6.02 | 0.33% | 53,808 |
| Dec 19, 2024 | 6.25 | 6.25 | 5.72 | 6.00 | 6.00 | -4.46% | 29,573 |
| Dec 18, 2024 | 6.16 | 6.35 | 5.85 | 6.28 | 6.28 | 1.29% | 60,223 |
| Dec 17, 2024 | 6.48 | 6.50 | 5.81 | 6.20 | 6.20 | -6.49% | 106,096 |
| Dec 16, 2024 | 7.29 | 7.30 | 6.41 | 6.63 | 6.63 | -6.62% | 57,713 |
| Dec 13, 2024 | 7.81 | 7.81 | 7.01 | 7.10 | 7.10 | -9.09% | 32,595 |
| Dec 12, 2024 | 8.02 | 8.02 | 7.64 | 7.81 | 7.81 | -4.52% | 17,188 |
| Dec 11, 2024 | 8.31 | 8.31 | 7.50 | 8.18 | 8.18 | 11.29% | 28,204 |
| Dec 10, 2024 | 7.75 | 7.81 | 7.26 | 7.35 | 7.35 | -5.16% | 42,132 |
| Dec 9, 2024 | 7.81 | 8.14 | 7.57 | 7.75 | 7.75 | -6.51% | 25,783 |
| Dec 6, 2024 | 8.49 | 8.49 | 7.61 | 8.29 | 8.29 | -2.70% | 70,864 |
| Dec 5, 2024 | 9.10 | 9.10 | 8.40 | 8.52 | 8.52 | -4.59% | 51,148 |
| Dec 4, 2024 | 8.93 | 9.00 | 8.60 | 8.93 | 8.93 | -1.43% | 59,047 |
| Dec 3, 2024 | 9.40 | 9.69 | 8.69 | 9.06 | 9.06 | 1.46% | 40,986 |
| Dec 2, 2024 | 10.13 | 10.13 | 8.63 | 8.93 | 8.93 | -5.20% | 107,512 |
| Nov 29, 2024 | 9.24 | 10.14 | 8.80 | 9.42 | 9.42 | -0.11% | 26,539 |
| Nov 27, 2024 | 9.50 | 9.62 | 8.51 | 9.43 | 9.43 | -0.74% | 49,208 |
| Nov 26, 2024 | 9.14 | 10.50 | 8.68 | 9.50 | 9.50 | 3.83% | 390,983 |
| Nov 25, 2024 | 8.98 | 9.30 | 8.57 | 9.15 | 9.15 | 2.35% | 92,348 |
| Nov 22, 2024 | 8.27 | 9.22 | 7.67 | 8.94 | 8.94 | 8.50% | 158,337 |
| Nov 21, 2024 | 7.67 | 8.40 | 7.41 | 8.24 | 8.24 | 4.57% | 57,912 |
| Nov 20, 2024 | 7.45 | 8.44 | 6.86 | 7.88 | 7.88 | 10.52% | 212,392 |
| Nov 19, 2024 | 6.12 | 7.23 | 6.05 | 7.13 | 7.13 | 18.64% | 248,531 |
| Nov 18, 2024 | 6.29 | 6.72 | 5.85 | 6.01 | 6.01 | -7.54% | 179,666 |
| Nov 15, 2024 | 7.40 | 7.64 | 6.42 | 6.50 | 6.50 | -12.16% | 138,514 |
| Nov 14, 2024 | 8.30 | 8.30 | 7.22 | 7.40 | 7.40 | -10.52% | 53,987 |
| Nov 13, 2024 | 9.10 | 9.19 | 8.09 | 8.27 | 8.27 | -11.27% | 72,180 |
| Nov 12, 2024 | 10.20 | 10.20 | 9.05 | 9.32 | 9.32 | -4.80% | 68,209 |
| Nov 11, 2024 | 9.68 | 9.99 | 9.20 | 9.79 | 9.79 | 0.10% | 92,887 |
| Nov 8, 2024 | 9.61 | 10.74 | 9.08 | 9.78 | 9.78 | -0.31% | 309,853 |
| Nov 7, 2024 | 10.05 | 10.19 | 9.60 | 9.81 | 9.81 | 0.10% | 47,935 |
| Nov 6, 2024 | 10.22 | 10.51 | 9.52 | 9.80 | 9.80 | -4.02% | 79,397 |
| Nov 5, 2024 | 10.71 | 11.60 | 10.00 | 10.21 | 10.21 | -13.69% | 165,142 |
| Nov 4, 2024 | 10.75 | 12.61 | 9.94 | 11.83 | 11.83 | 12.45% | 915,116 |
| Nov 1, 2024 | 11.48 | 12.17 | 10.29 | 10.52 | 10.52 | -7.56% | 77,405 |
| Oct 31, 2024 | 12.53 | 12.75 | 11.09 | 11.38 | 11.38 | -11.02% | 126,492 |
| Oct 30, 2024 | 13.23 | 13.60 | 12.68 | 12.79 | 12.79 | -2.29% | 78,917 |
| Oct 29, 2024 | 12.50 | 13.49 | 12.14 | 13.09 | 13.09 | 4.05% | 201,942 |
| Oct 28, 2024 | 11.29 | 13.45 | 10.74 | 12.58 | 12.58 | 16.05% | 279,324 |
| Oct 25, 2024 | 10.19 | 11.05 | 9.99 | 10.84 | 10.84 | 3.24% | 141,148 |
| Oct 24, 2024 | 11.68 | 11.68 | 10.12 | 10.50 | 10.50 | -4.20% | 198,864 |
| Oct 23, 2024 | 10.48 | 11.49 | 10.30 | 10.96 | 10.96 | 3.49% | 133,464 |
| Oct 22, 2024 | 10.19 | 11.15 | 10.18 | 10.59 | 10.59 | 0.76% | 115,208 |
| Oct 21, 2024 | 9.90 | 10.60 | 9.23 | 10.51 | 10.51 | 0.96% | 225,668 |
| Oct 18, 2024 | 10.97 | 11.12 | 10.29 | 10.41 | 10.41 | -4.32% | 139,665 |
| Oct 17, 2024 | 9.91 | 11.53 | 9.88 | 10.88 | 10.88 | 10.46% | 322,309 |
| Oct 16, 2024 | 9.91 | 10.28 | 9.20 | 9.85 | 9.85 | -1.50% | 375,416 |
| Oct 15, 2024 | 11.71 | 12.11 | 9.40 | 10.00 | 10.00 | -20.19% | 1,588,351 |
| Oct 14, 2024 | 14.00 | 16.13 | 12.20 | 12.53 | 12.53 | 58.41% | 37,757,090 |
| Oct 11, 2024 | 5.21 | 10.87 | 5.21 | 7.91 | 7.91 | 51.82% | 15,554,135 |
| Oct 10, 2024 | 6.40 | 6.40 | 5.05 | 5.21 | 5.21 | -24.60% | 404,198 |
| Oct 9, 2024 | 6.32 | 7.89 | 5.85 | 6.91 | 6.91 | -18.71% | 473,923 |
| Oct 8, 2024 | 8.20 | 16.00 | 8.14 | 8.50 | 8.50 | 1.19% | 696,937 |
| Oct 7, 2024 | 9.40 | 9.64 | 8.24 | 8.40 | 8.40 | -14.11% | 95,298 |
| Oct 4, 2024 | 10.20 | 10.20 | 9.60 | 9.78 | 9.78 | -3.36% | 37,479 |
| Oct 3, 2024 | 9.34 | 10.64 | 9.20 | 10.12 | 10.12 | 12.44% | 101,351 |
| Oct 2, 2024 | 9.16 | 9.36 | 8.70 | 9.00 | 9.00 | -2.81% | 38,940 |
| Oct 1, 2024 | 9.98 | 10.14 | 8.98 | 9.26 | 9.26 | -3.14% | 56,910 |
| Sep 30, 2024 | 10.00 | 10.20 | 9.44 | 9.56 | 9.56 | -10.99% | 85,322 |
| Sep 27, 2024 | 10.10 | 11.00 | 9.78 | 10.74 | 10.74 | 5.71% | 65,733 |
| Sep 26, 2024 | 10.60 | 10.62 | 9.40 | 10.16 | 10.16 | -4.15% | 96,389 |