Verb Technology Company, Inc. (VERB)
NASDAQ: VERB · Real-Time Price · USD
9.51
-0.23 (-2.36%)
At close: Aug 1, 2025, 4:00 PM
9.53
+0.02 (0.21%)
After-hours: Aug 1, 2025, 5:02 PM EDT

Verb Technology Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202510.0310.579.519.519.51-2.36%34,666
Jul 31, 202510.2910.569.659.749.74-4.60%26,084
Jul 30, 202510.2111.0010.2010.2110.21-49,831
Jul 29, 202511.6011.7710.0210.2110.21-7.48%62,847
Jul 28, 20259.0011.878.9711.0411.0426.63%199,394
Jul 25, 20258.338.888.008.728.722.23%56,510
Jul 24, 20258.948.948.398.538.53-0.87%22,652
Jul 23, 20259.009.008.608.608.60-4.12%19,606
Jul 22, 20259.499.508.618.978.97-3.65%61,143
Jul 21, 20259.149.509.029.319.311.97%28,498
Jul 18, 20259.099.338.609.139.13-0.81%25,907
Jul 17, 20258.599.478.439.219.217.91%60,316
Jul 16, 20258.608.738.488.538.53-2.29%9,556
Jul 15, 20258.468.738.328.738.731.04%10,504
Jul 14, 20258.568.708.458.648.641.89%8,510
Jul 11, 20258.758.808.458.488.48-3.64%11,747
Jul 10, 20258.108.957.828.808.8010.97%42,237
Jul 9, 20257.948.277.827.937.930.76%12,797
Jul 8, 20257.247.997.227.877.8710.69%19,708
Jul 7, 20258.018.077.007.117.11-12.71%32,188
Jul 3, 20257.688.307.518.158.159.18%36,032
Jul 2, 20256.897.466.897.467.468.27%9,255
Jul 1, 20256.767.136.766.896.890.44%18,197
Jun 30, 20256.817.206.616.866.860.88%40,416
Jun 27, 20257.237.326.806.806.80-5.69%19,633
Jun 26, 20256.827.276.827.217.215.72%21,136
Jun 25, 20256.746.986.636.826.821.19%12,049
Jun 24, 20256.717.156.586.746.74-17,414
Jun 23, 20256.497.086.386.746.74-3.58%26,703
Jun 20, 20256.817.126.616.996.995.91%19,502
Jun 18, 20257.027.036.486.606.60-5.17%19,776
Jun 17, 20257.187.616.726.966.960.43%25,461
Jun 16, 20257.007.356.816.936.93-2.39%26,537
Jun 13, 20257.767.807.037.107.10-8.51%24,243
Jun 12, 20258.008.447.697.767.76-4.37%34,317
Jun 11, 20258.238.758.008.128.121.44%28,049
Jun 10, 20259.089.088.008.008.00-10.91%23,178
Jun 9, 20258.899.588.758.988.98-40,960
Jun 6, 20259.199.598.808.988.983.22%41,433
Jun 5, 20258.759.268.418.708.702.72%51,789
Jun 4, 20257.638.757.638.478.478.04%44,627
Jun 3, 20257.617.847.367.847.843.57%20,403
Jun 2, 20258.298.457.307.577.57-6.43%83,058
May 30, 20256.618.496.608.098.0924.46%270,942
May 29, 20256.116.546.036.506.506.91%9,691
May 28, 20256.366.365.946.086.08-6.03%10,862
May 27, 20256.266.556.266.476.473.35%8,082
May 23, 20256.386.556.266.266.26-0.16%11,335
May 22, 20256.596.596.226.276.27-1.51%13,601
May 21, 20256.606.656.326.376.37-5.55%15,234