Verb Technology Company, Inc. (VERB)
NASDAQ: VERB · Real-Time Price · USD
5.76
-0.11 (-1.89%)
May 9, 2025, 10:54 AM - Market open

Verb Technology Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 20255.855.855.855.83--0.68%1,192
May 8, 20255.625.905.345.875.875.01%15,265
May 7, 20255.405.705.105.595.599.39%18,637
May 6, 20255.295.305.045.115.11-2.11%9,470
May 5, 20255.455.705.225.225.22-8.10%16,890
May 2, 20255.275.705.265.685.685.19%33,940
May 1, 20254.955.494.955.405.408.43%38,282
Apr 30, 20254.575.204.464.984.988.26%99,525
Apr 29, 20254.614.714.564.604.60-0.22%4,773
Apr 28, 20254.834.874.524.614.61-4.36%62,185
Apr 25, 20254.624.874.464.824.829.22%31,884
Apr 24, 20254.594.634.414.414.41-2.80%7,558
Apr 23, 20254.404.784.384.544.543.42%38,112
Apr 22, 20254.234.404.124.394.390.92%13,952
Apr 21, 20254.204.404.084.354.353.57%47,396
Apr 17, 20254.154.333.824.204.20-4.76%572,510
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