Verb Technology Company, Inc. (VERB)
NASDAQ: VERB · Real-Time Price · USD
8.09
+1.59 (24.46%)
At close: May 30, 2025, 4:00 PM
8.12
+0.03 (0.37%)
After-hours: May 30, 2025, 7:43 PM EDT
Verb Technology Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 6.61 | 8.49 | 6.60 | 8.09 | 8.09 | 24.46% | 258,001 |
| May 29, 2025 | 6.11 | 6.54 | 6.03 | 6.50 | 6.50 | 6.91% | 9,691 |
| May 28, 2025 | 6.36 | 6.36 | 5.94 | 6.08 | 6.08 | -6.03% | 10,862 |
| May 27, 2025 | 6.26 | 6.55 | 6.26 | 6.47 | 6.47 | 3.35% | 8,082 |
| May 23, 2025 | 6.38 | 6.55 | 6.26 | 6.26 | 6.26 | -0.16% | 11,335 |
| May 22, 2025 | 6.59 | 6.59 | 6.22 | 6.27 | 6.27 | -1.51% | 13,601 |
| May 21, 2025 | 6.60 | 6.65 | 6.32 | 6.37 | 6.37 | -5.55% | 15,234 |
| May 20, 2025 | 6.28 | 6.74 | 6.25 | 6.74 | 6.74 | 6.65% | 15,276 |
| May 19, 2025 | 6.18 | 6.50 | 6.09 | 6.32 | 6.32 | -0.78% | 14,909 |
| May 16, 2025 | 5.85 | 6.50 | 5.67 | 6.37 | 6.37 | 12.35% | 62,453 |
| May 15, 2025 | 5.30 | 6.02 | 5.29 | 5.67 | 5.67 | 1.80% | 31,831 |
| May 14, 2025 | 5.80 | 5.84 | 5.45 | 5.57 | 5.57 | -9.28% | 68,130 |
| May 13, 2025 | 6.85 | 7.40 | 5.93 | 6.14 | 6.14 | 5.68% | 1,361,920 |
| May 12, 2025 | 6.20 | 6.22 | 5.52 | 5.81 | 5.81 | -4.13% | 73,286 |
| May 9, 2025 | 5.85 | 6.23 | 5.49 | 6.06 | 6.06 | 3.24% | 24,450 |
| May 8, 2025 | 5.62 | 5.90 | 5.34 | 5.87 | 5.87 | 5.01% | 15,265 |
| May 7, 2025 | 5.40 | 5.70 | 5.10 | 5.59 | 5.59 | 9.39% | 18,637 |
| May 6, 2025 | 5.29 | 5.30 | 5.04 | 5.11 | 5.11 | -2.11% | 9,470 |
| May 5, 2025 | 5.45 | 5.70 | 5.22 | 5.22 | 5.22 | -8.10% | 16,890 |
| May 2, 2025 | 5.27 | 5.70 | 5.26 | 5.68 | 5.68 | 5.19% | 33,940 |
| May 1, 2025 | 4.95 | 5.49 | 4.95 | 5.40 | 5.40 | 8.43% | 38,282 |
| Apr 30, 2025 | 4.57 | 5.20 | 4.46 | 4.98 | 4.98 | 8.26% | 99,525 |
| Apr 29, 2025 | 4.61 | 4.71 | 4.56 | 4.60 | 4.60 | -0.22% | 4,773 |
| Apr 28, 2025 | 4.83 | 4.87 | 4.52 | 4.61 | 4.61 | -4.36% | 62,185 |
| Apr 25, 2025 | 4.62 | 4.87 | 4.46 | 4.82 | 4.82 | 9.22% | 31,884 |
| Apr 24, 2025 | 4.59 | 4.63 | 4.41 | 4.41 | 4.41 | -2.80% | 7,558 |
| Apr 23, 2025 | 4.40 | 4.78 | 4.38 | 4.54 | 4.54 | 3.42% | 38,112 |
| Apr 22, 2025 | 4.23 | 4.40 | 4.12 | 4.39 | 4.39 | 0.92% | 13,952 |
| Apr 21, 2025 | 4.20 | 4.40 | 4.08 | 4.35 | 4.35 | 3.57% | 47,396 |
| Apr 17, 2025 | 4.15 | 4.33 | 3.82 | 4.20 | 4.20 | -4.76% | 572,510 |
| Apr 16, 2025 | 4.59 | 4.60 | 4.28 | 4.41 | 4.41 | -5.36% | 15,390 |
| Apr 15, 2025 | 4.50 | 4.97 | 4.50 | 4.66 | 4.66 | 3.79% | 25,073 |
| Apr 14, 2025 | 4.41 | 4.72 | 4.15 | 4.49 | 4.49 | 8.19% | 23,731 |
| Apr 11, 2025 | 4.19 | 4.77 | 4.14 | 4.15 | 4.15 | -0.95% | 52,066 |
| Apr 10, 2025 | 4.47 | 4.56 | 4.10 | 4.19 | 4.19 | -7.91% | 39,510 |
| Apr 9, 2025 | 4.00 | 4.64 | 3.92 | 4.55 | 4.55 | 11.79% | 28,159 |
| Apr 8, 2025 | 4.21 | 4.39 | 4.00 | 4.07 | 4.07 | 0.99% | 44,084 |
| Apr 7, 2025 | 3.81 | 4.27 | 3.81 | 4.03 | 4.03 | -0.49% | 22,446 |
| Apr 4, 2025 | 4.27 | 4.27 | 3.90 | 4.05 | 4.05 | -6.03% | 26,528 |
| Apr 3, 2025 | 4.87 | 5.08 | 4.29 | 4.31 | 4.31 | -9.45% | 20,730 |
| Apr 2, 2025 | 4.89 | 4.98 | 4.58 | 4.76 | 4.76 | -2.26% | 12,159 |
| Apr 1, 2025 | 4.62 | 4.99 | 4.60 | 4.87 | 4.87 | 4.28% | 18,492 |
| Mar 31, 2025 | 4.70 | 4.94 | 4.51 | 4.67 | 4.67 | -5.08% | 27,831 |
| Mar 28, 2025 | 5.01 | 5.05 | 4.72 | 4.92 | 4.92 | -1.40% | 33,993 |
| Mar 27, 2025 | 5.18 | 5.18 | 4.85 | 4.99 | 4.99 | -6.38% | 33,180 |
| Mar 26, 2025 | 5.31 | 5.45 | 5.05 | 5.33 | 5.33 | -2.56% | 30,560 |
| Mar 25, 2025 | 6.16 | 6.40 | 5.22 | 5.47 | 5.47 | -4.37% | 226,935 |
| Mar 24, 2025 | 5.62 | 6.00 | 5.50 | 5.72 | 5.72 | 4.76% | 59,563 |
| Mar 21, 2025 | 5.03 | 5.49 | 5.03 | 5.46 | 5.46 | 6.64% | 13,668 |
| Mar 20, 2025 | 5.34 | 5.34 | 5.11 | 5.12 | 5.12 | 0.79% | 5,719 |