Verb Technology Company, Inc. (VERB)
NASDAQ: VERB · Real-Time Price · USD
6.02
+0.02 (0.33%)
Dec 20, 2024, 4:00 PM EST - Market closed
Verb Technology Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.83 | 6.40 | 5.83 | 6.02 | 6.02 | 0.33% | 52,716 |
| 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% | 25,800 |
| Dec 6, 2024 | 8.49 | 8.49 | 7.61 | 8.29 | 8.29 | -2.70% | 70,900 |
| 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% | 212,400 |
| 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% | 179,700 |
| 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% | 54,000 |
| Nov 13, 2024 | 9.10 | 9.18 | 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% | 92,900 |
| Nov 8, 2024 | 9.61 | 10.74 | 9.08 | 9.78 | 9.78 | -0.31% | 309,900 |
| 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% | 79,400 |
| 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% | 198,900 |
| Oct 23, 2024 | 10.48 | 11.49 | 10.30 | 10.96 | 10.96 | 3.49% | 133,500 |
| 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% | 139,700 |
| 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% | 1,588,400 |
| Oct 14, 2024 | 14.00 | 16.13 | 12.20 | 12.53 | 12.53 | 58.41% | 37,895,244 |
| 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% | 404,200 |
| Oct 9, 2024 | 6.32 | 7.89 | 5.85 | 6.91 | 6.91 | -18.71% | 476,330 |
| Oct 8, 2024 | 8.20 | 16.00 | 8.14 | 8.50 | 8.50 | 1.19% | 696,938 |
| Oct 7, 2024 | 9.40 | 9.64 | 8.24 | 8.40 | 8.40 | -14.11% | 95,299 |
| 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% | 101,352 |
| 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% | 56,911 |
| 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% | 65,734 |
| Sep 26, 2024 | 10.60 | 10.62 | 9.40 | 10.16 | 10.16 | -4.15% | 96,390 |
| Sep 25, 2024 | 11.00 | 11.00 | 9.90 | 10.60 | 10.60 | -0.93% | 74,336 |
| Sep 24, 2024 | 11.34 | 11.34 | 10.50 | 10.70 | 10.70 | -4.63% | 58,750 |
| Sep 23, 2024 | 14.72 | 14.72 | 11.20 | 11.22 | 11.22 | -24.19% | 163,966 |
| 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% | 25,210 |
| Sep 18, 2024 | 10.48 | 11.58 | 10.46 | 10.70 | 10.70 | -0.74% | 22,238 |
| Sep 17, 2024 | 11.74 | 11.86 | 10.70 | 10.78 | 10.78 | -5.60% | 44,075 |
| Sep 16, 2024 | 12.76 | 12.80 | 10.22 | 11.42 | 11.42 | -8.64% | 84,056 |
| Sep 13, 2024 | 12.64 | 13.16 | 12.50 | 12.50 | 12.50 | -1.88% | 15,465 |
| 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% | 35,746 |
| Sep 9, 2024 | 14.20 | 14.60 | 13.02 | 13.56 | 13.56 | -4.51% | 57,377 |
| Sep 6, 2024 | 14.74 | 14.78 | 13.64 | 14.20 | 14.20 | -1.93% | 26,922 |
| Sep 5, 2024 | 14.96 | 15.00 | 14.24 | 14.48 | 14.48 | -2.69% | 30,526 |
| Sep 4, 2024 | 15.50 | 15.50 | 14.32 | 14.88 | 14.88 | -0.80% | 40,893 |
| Sep 3, 2024 | 15.80 | 16.00 | 14.54 | 15.00 | 15.00 | 3.73% | 127,613 |
| Aug 30, 2024 | 14.08 | 14.70 | 13.96 | 14.46 | 14.46 | 3.29% | 20,380 |
| Aug 29, 2024 | 14.00 | 14.90 | 13.38 | 14.00 | 14.00 | -1.27% | 32,939 |
| Aug 28, 2024 | 15.16 | 15.64 | 14.00 | 14.18 | 14.18 | -7.08% | 35,218 |
| Aug 27, 2024 | 16.00 | 16.00 | 14.76 | 15.26 | 15.26 | -1.29% | 25,348 |
| Aug 26, 2024 | 15.76 | 15.78 | 14.42 | 15.46 | 15.46 | -2.89% | 46,987 |
| Aug 23, 2024 | 15.54 | 17.40 | 14.40 | 15.92 | 15.92 | 5.99% | 237,693 |
| Aug 22, 2024 | 16.40 | 16.40 | 14.20 | 15.02 | 15.02 | -4.82% | 119,964 |
| Aug 21, 2024 | 14.00 | 15.98 | 13.72 | 15.78 | 15.78 | 13.36% | 101,295 |
| 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% | 40,218 |
| Aug 16, 2024 | 13.80 | 13.80 | 13.32 | 13.42 | 13.42 | -2.75% | 20,752 |
| Aug 15, 2024 | 13.00 | 14.38 | 12.91 | 13.80 | 13.80 | -4.30% | 53,893 |
| Aug 14, 2024 | 14.60 | 14.90 | 14.02 | 14.42 | 14.42 | -1.37% | 31,980 |
| Aug 13, 2024 | 14.76 | 15.40 | 14.40 | 14.62 | 14.62 | -2.53% | 33,063 |
| 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% | 17,478 |
| 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% | 14,378 |
| Aug 5, 2024 | 13.60 | 14.40 | 12.80 | 14.17 | 14.17 | -6.78% | 32,250 |
| Aug 2, 2024 | 16.64 | 16.66 | 15.20 | 15.20 | 15.20 | -10.59% | 21,513 |
| Aug 1, 2024 | 18.58 | 19.00 | 17.00 | 17.00 | 17.00 | -7.51% | 19,633 |