Verb Technology Company, Inc. (VERB)
NASDAQ: VERB · Real-Time Price · USD
7.88
+0.75 (10.52%)
At close: Nov 20, 2024, 4:00 PM
8.05
+0.17 (2.16%)
After-hours: Nov 20, 2024, 6:10 PM EST
Verb Technology Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 7.45 | 8.44 | 6.86 | 7.88 | 7.88 | 10.52% | 211,134 |
| 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 |
| Sep 25, 2024 | 11.00 | 11.00 | 9.90 | 10.60 | 10.60 | -0.93% | 74,335 |
| Sep 24, 2024 | 11.34 | 11.34 | 10.50 | 10.70 | 10.70 | -4.63% | 58,749 |
| Sep 23, 2024 | 14.72 | 14.72 | 11.20 | 11.22 | 11.22 | -24.19% | 163,965 |
| Sep 20, 2024 | 13.06 | 17.40 | 12.80 | 14.80 | 14.80 | 33.09% | 893,241 |
| Sep 19, 2024 | 11.40 | 11.40 | 10.38 | 11.12 | 11.12 | 3.93% | 25,209 |
| Sep 18, 2024 | 10.48 | 11.58 | 10.46 | 10.70 | 10.70 | -0.74% | 22,237 |
| Sep 17, 2024 | 11.74 | 11.86 | 10.70 | 10.78 | 10.78 | -5.60% | 44,074 |
| Sep 16, 2024 | 12.76 | 12.80 | 10.22 | 11.42 | 11.42 | -8.64% | 84,055 |
| Sep 13, 2024 | 12.64 | 13.16 | 12.50 | 12.50 | 12.50 | -1.88% | 15,464 |
| Sep 12, 2024 | 12.70 | 12.80 | 12.24 | 12.74 | 12.74 | -3.04% | 21,275 |
| Sep 11, 2024 | 13.02 | 13.40 | 12.90 | 13.14 | 13.14 | 1.55% | 16,699 |
| Sep 10, 2024 | 13.40 | 13.82 | 12.82 | 12.94 | 12.94 | -4.57% | 35,745 |
| Sep 9, 2024 | 14.20 | 14.60 | 13.02 | 13.56 | 13.56 | -4.51% | 57,376 |
| Sep 6, 2024 | 14.74 | 14.78 | 13.64 | 14.20 | 14.20 | -1.93% | 26,921 |
| Sep 5, 2024 | 14.96 | 15.00 | 14.24 | 14.48 | 14.48 | -2.69% | 30,525 |
| Sep 4, 2024 | 15.50 | 15.50 | 14.32 | 14.88 | 14.88 | -0.80% | 37,490 |
| Sep 3, 2024 | 15.80 | 16.00 | 14.54 | 15.00 | 15.00 | 3.73% | 127,612 |
| Aug 30, 2024 | 14.08 | 14.70 | 13.96 | 14.46 | 14.46 | 3.29% | 20,379 |
| Aug 29, 2024 | 14.00 | 14.90 | 13.38 | 14.00 | 14.00 | -1.27% | 32,938 |
| Aug 28, 2024 | 15.16 | 15.64 | 14.00 | 14.18 | 14.18 | -7.08% | 35,217 |
| Aug 27, 2024 | 16.00 | 16.00 | 14.76 | 15.26 | 15.26 | -1.29% | 25,347 |
| Aug 26, 2024 | 15.76 | 15.78 | 14.42 | 15.46 | 15.46 | -2.89% | 46,986 |
| Aug 23, 2024 | 15.54 | 17.40 | 14.40 | 15.92 | 15.92 | 5.99% | 237,692 |
| Aug 22, 2024 | 16.40 | 16.40 | 14.20 | 15.02 | 15.02 | -4.82% | 119,963 |
| Aug 21, 2024 | 14.00 | 15.98 | 13.72 | 15.78 | 15.78 | 13.36% | 101,294 |
| Aug 20, 2024 | 14.30 | 14.60 | 13.42 | 13.92 | 13.92 | -1.42% | 28,672 |
| Aug 19, 2024 | 13.50 | 14.26 | 13.00 | 14.12 | 14.12 | 5.22% | 40,217 |
| Aug 16, 2024 | 13.80 | 13.80 | 13.32 | 13.42 | 13.42 | -2.75% | 20,751 |
| Aug 15, 2024 | 13.00 | 14.38 | 12.91 | 13.80 | 13.80 | -4.30% | 53,892 |
| Aug 14, 2024 | 14.60 | 14.90 | 14.02 | 14.42 | 14.42 | -1.37% | 31,979 |
| Aug 13, 2024 | 14.76 | 15.40 | 14.40 | 14.62 | 14.62 | -2.53% | 33,062 |
| Aug 12, 2024 | 15.00 | 15.54 | 14.06 | 15.00 | 15.00 | - | 54,267 |
| Aug 9, 2024 | 14.40 | 20.60 | 14.30 | 15.00 | 15.00 | 5.19% | 305,596 |
| Aug 8, 2024 | 14.90 | 14.90 | 13.50 | 14.26 | 14.26 | -1.59% | 17,477 |
| Aug 7, 2024 | 15.58 | 15.76 | 13.60 | 14.49 | 14.49 | -4.17% | 24,145 |
| Aug 6, 2024 | 15.00 | 15.40 | 14.30 | 15.12 | 15.12 | 6.70% | 14,377 |
| Aug 5, 2024 | 13.60 | 14.40 | 12.80 | 14.17 | 14.17 | -6.78% | 32,249 |
| Aug 2, 2024 | 16.64 | 16.66 | 15.20 | 15.20 | 15.20 | -10.59% | 21,512 |
| Aug 1, 2024 | 18.58 | 19.00 | 17.00 | 17.00 | 17.00 | -7.51% | 19,632 |
| Jul 31, 2024 | 17.52 | 18.40 | 17.26 | 18.38 | 18.38 | 5.39% | 22,716 |
| Jul 30, 2024 | 17.78 | 18.00 | 17.14 | 17.44 | 17.44 | -1.69% | 21,998 |
| Jul 29, 2024 | 18.40 | 18.40 | 17.40 | 17.74 | 17.74 | -1.55% | 20,053 |
| Jul 26, 2024 | 18.36 | 18.36 | 17.60 | 18.02 | 18.02 | -0.99% | 17,808 |
| Jul 25, 2024 | 18.86 | 19.30 | 17.50 | 18.20 | 18.20 | -4.71% | 36,068 |
| Jul 24, 2024 | 20.00 | 20.28 | 18.78 | 19.10 | 19.10 | -4.40% | 33,539 |
| Jul 23, 2024 | 20.00 | 20.30 | 19.60 | 19.98 | 19.98 | -2.06% | 20,214 |
| Jul 22, 2024 | 21.04 | 21.20 | 19.22 | 20.40 | 20.40 | -7.27% | 52,575 |
| Jul 19, 2024 | 23.64 | 23.64 | 20.82 | 22.00 | 22.00 | -5.34% | 50,968 |
| Jul 18, 2024 | 23.00 | 23.60 | 22.00 | 23.24 | 23.24 | -3.17% | 62,236 |
| Jul 17, 2024 | 25.96 | 27.14 | 23.06 | 24.00 | 24.00 | 3.09% | 375,164 |
| Jul 16, 2024 | 22.66 | 23.60 | 22.46 | 23.28 | 23.28 | 1.93% | 19,220 |
| Jul 15, 2024 | 23.36 | 23.52 | 22.60 | 22.84 | 22.84 | -3.71% | 29,063 |
| Jul 12, 2024 | 24.00 | 24.36 | 23.60 | 23.72 | 23.72 | -1.25% | 18,148 |
| Jul 11, 2024 | 23.12 | 24.43 | 23.12 | 24.02 | 24.02 | 1.35% | 24,734 |
| Jul 10, 2024 | 23.56 | 24.14 | 23.24 | 23.70 | 23.70 | -0.08% | 19,520 |
| Jul 9, 2024 | 23.76 | 24.20 | 23.22 | 23.72 | 23.72 | -0.75% | 16,428 |
| Jul 8, 2024 | 24.20 | 24.44 | 23.42 | 23.90 | 23.90 | -0.67% | 16,605 |
| Jul 5, 2024 | 24.24 | 24.66 | 23.60 | 24.06 | 24.06 | -0.82% | 13,089 |
| Jul 3, 2024 | 24.18 | 25.10 | 23.82 | 24.26 | 24.26 | 0.25% | 14,591 |
| Jul 2, 2024 | 25.00 | 25.02 | 23.24 | 24.20 | 24.20 | -2.02% | 18,493 |