Verb Technology Company, Inc. (VERB)
NASDAQ: VERB · Real-Time Price · USD
4.920
-0.070 (-1.40%)
At close: Mar 28, 2025, 4:00 PM
4.850
-0.070 (-1.42%)
After-hours: Mar 28, 2025, 6:26 PM EDT
Verb Technology Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 5.25 | 5.53 | 4.90 | 5.08 | 5.08 | -5.58% | 21,478 |
| Mar 18, 2025 | 6.04 | 6.04 | 5.20 | 5.38 | 5.38 | -3.24% | 82,767 |
| Mar 17, 2025 | 4.98 | 5.60 | 4.98 | 5.56 | 5.56 | 11.65% | 19,788 |
| Mar 14, 2025 | 4.96 | 5.16 | 4.85 | 4.98 | 4.98 | 0.40% | 4,844 |
| Mar 13, 2025 | 5.04 | 5.17 | 4.91 | 4.96 | 4.96 | -2.94% | 10,934 |
| Mar 12, 2025 | 5.07 | 5.16 | 4.82 | 5.11 | 5.11 | -0.58% | 11,104 |
| Mar 11, 2025 | 4.97 | 5.17 | 4.85 | 5.14 | 5.14 | 3.52% | 8,697 |
| Mar 10, 2025 | 4.95 | 5.10 | 4.85 | 4.97 | 4.97 | -2.07% | 14,166 |
| Mar 7, 2025 | 4.98 | 5.23 | 4.81 | 5.07 | 5.07 | 3.47% | 18,788 |
| Mar 6, 2025 | 4.96 | 4.97 | 4.56 | 4.90 | 4.90 | -1.21% | 15,038 |
| Mar 5, 2025 | 5.07 | 5.07 | 4.82 | 4.96 | 4.96 | 0.81% | 17,492 |
| Mar 4, 2025 | 5.53 | 5.71 | 4.46 | 4.92 | 4.92 | -10.30% | 350,000 |
| Mar 3, 2025 | 4.71 | 6.18 | 4.71 | 5.49 | 5.49 | 15.72% | 96,989 |
| Feb 28, 2025 | 4.87 | 4.95 | 4.70 | 4.74 | 4.74 | -2.55% | 21,385 |
| Feb 27, 2025 | 4.70 | 4.94 | 4.70 | 4.86 | 4.86 | -1.94% | 5,341 |
| Feb 26, 2025 | 4.84 | 5.03 | 4.59 | 4.96 | 4.96 | 3.33% | 13,997 |
| Feb 25, 2025 | 4.68 | 4.85 | 4.60 | 4.80 | 4.80 | 2.56% | 20,599 |
| Feb 24, 2025 | 4.98 | 5.01 | 4.36 | 4.68 | 4.68 | -5.84% | 35,013 |
| Feb 21, 2025 | 5.26 | 5.38 | 4.84 | 4.97 | 4.97 | 1.12% | 10,176 |
| 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 |