Verve Therapeutics, Inc. (VERV)
NASDAQ: VERV · Real-Time Price · USD
4.745
-0.475 (-9.10%)
Mar 31, 2025, 1:11 PM EDT - Market open
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 5.02 | 4.96 | 4.72 | 4.81 | - | -7.85% | 208,204 |
| Mar 28, 2025 | 5.23 | 5.40 | 5.15 | 5.22 | 5.22 | -1.14% | 585,975 |
| Mar 27, 2025 | 5.47 | 5.47 | 5.19 | 5.28 | 5.28 | -2.22% | 853,586 |
| Mar 26, 2025 | 5.84 | 5.88 | 5.31 | 5.40 | 5.40 | -7.53% | 1,370,204 |
| Mar 25, 2025 | 5.80 | 5.92 | 5.46 | 5.84 | 5.84 | 1.04% | 923,050 |
| Mar 24, 2025 | 5.64 | 5.99 | 5.60 | 5.78 | 5.78 | 4.14% | 978,627 |
| Mar 21, 2025 | 5.35 | 5.62 | 5.26 | 5.55 | 5.55 | 0.18% | 1,163,502 |
| Mar 20, 2025 | 5.82 | 5.92 | 5.40 | 5.54 | 5.54 | -5.94% | 943,014 |
| Mar 19, 2025 | 5.77 | 5.91 | 5.63 | 5.89 | 5.89 | 2.08% | 699,160 |
| Mar 18, 2025 | 6.21 | 6.21 | 5.77 | 5.77 | 5.77 | -8.70% | 1,017,491 |
| Mar 17, 2025 | 5.98 | 6.42 | 5.79 | 6.32 | 6.32 | 5.86% | 1,320,913 |
| Mar 14, 2025 | 6.25 | 6.35 | 5.90 | 5.97 | 5.97 | -2.93% | 676,204 |
| Mar 13, 2025 | 6.40 | 6.59 | 5.99 | 6.15 | 6.15 | -4.21% | 1,094,985 |
| Mar 12, 2025 | 6.27 | 6.61 | 6.24 | 6.42 | 6.42 | 4.22% | 1,363,540 |
| Mar 11, 2025 | 5.89 | 6.22 | 5.57 | 6.16 | 6.16 | 3.53% | 1,423,764 |
| Mar 10, 2025 | 6.60 | 6.73 | 5.64 | 5.95 | 5.95 | -11.33% | 1,862,018 |
| Mar 7, 2025 | 6.59 | 6.81 | 6.27 | 6.71 | 6.71 | 1.51% | 1,548,652 |
| Mar 6, 2025 | 6.36 | 6.66 | 6.00 | 6.61 | 6.61 | 0.92% | 1,548,495 |
| Mar 5, 2025 | 6.18 | 6.58 | 5.91 | 6.55 | 6.55 | 7.03% | 1,608,822 |
| Mar 4, 2025 | 5.86 | 6.17 | 5.68 | 6.12 | 6.12 | -0.81% | 1,498,472 |
| Mar 3, 2025 | 6.35 | 6.43 | 6.04 | 6.17 | 6.17 | -2.53% | 1,902,601 |
| Feb 28, 2025 | 6.27 | 6.33 | 5.99 | 6.33 | 6.33 | 2.10% | 1,629,946 |
| Feb 27, 2025 | 6.28 | 6.56 | 6.06 | 6.20 | 6.20 | -1.74% | 1,511,542 |
| Feb 26, 2025 | 6.56 | 6.63 | 6.22 | 6.31 | 6.31 | -2.17% | 1,318,929 |
| Feb 25, 2025 | 7.04 | 7.09 | 6.38 | 6.45 | 6.45 | -8.25% | 1,764,845 |
| Feb 24, 2025 | 7.36 | 7.36 | 6.79 | 7.03 | 7.03 | -3.43% | 1,109,624 |
| Feb 21, 2025 | 8.00 | 8.03 | 7.02 | 7.28 | 7.28 | -7.02% | 1,176,675 |
| Feb 20, 2025 | 8.06 | 8.06 | 7.65 | 7.83 | 7.83 | -2.97% | 1,056,473 |
| Feb 19, 2025 | 8.41 | 8.52 | 7.86 | 8.07 | 8.07 | -4.89% | 1,107,951 |
| Feb 18, 2025 | 8.64 | 9.31 | 8.32 | 8.49 | 8.49 | -1.11% | 1,583,693 |
| Feb 14, 2025 | 7.82 | 8.87 | 7.82 | 8.58 | 8.58 | 11.28% | 1,408,477 |
| Feb 13, 2025 | 8.20 | 8.22 | 7.54 | 7.71 | 7.71 | -4.10% | 1,079,737 |
| Feb 12, 2025 | 7.63 | 8.05 | 7.44 | 8.04 | 8.04 | 2.94% | 777,947 |
| Feb 11, 2025 | 7.90 | 8.00 | 7.62 | 7.81 | 7.81 | -2.13% | 831,817 |
| Feb 10, 2025 | 8.19 | 8.26 | 7.65 | 7.98 | 7.98 | -2.21% | 1,633,442 |
| Feb 7, 2025 | 8.32 | 8.52 | 8.06 | 8.16 | 8.16 | -2.39% | 1,073,919 |
| Feb 6, 2025 | 8.75 | 8.77 | 8.18 | 8.36 | 8.36 | -3.13% | 1,380,213 |
| Feb 5, 2025 | 8.21 | 8.77 | 8.15 | 8.63 | 8.63 | 7.07% | 1,937,787 |
| Feb 4, 2025 | 7.90 | 8.22 | 7.57 | 8.06 | 8.06 | 7.18% | 2,199,486 |
| Feb 3, 2025 | 7.30 | 7.57 | 6.95 | 7.52 | 7.52 | -1.18% | 1,316,845 |
| Jan 31, 2025 | 7.44 | 7.90 | 7.38 | 7.61 | 7.61 | 2.70% | 1,290,735 |
| Jan 30, 2025 | 7.84 | 7.96 | 7.39 | 7.41 | 7.41 | -3.77% | 1,140,636 |
| Jan 29, 2025 | 7.25 | 7.98 | 7.25 | 7.70 | 7.70 | 6.21% | 1,038,704 |
| Jan 28, 2025 | 7.63 | 7.65 | 7.00 | 7.25 | 7.25 | -6.57% | 1,378,415 |
| Jan 27, 2025 | 7.86 | 8.05 | 7.61 | 7.76 | 7.76 | -1.90% | 1,267,180 |
| Jan 24, 2025 | 7.99 | 8.54 | 7.81 | 7.91 | 7.91 | -1.00% | 2,271,681 |
| Jan 23, 2025 | 7.73 | 8.70 | 7.71 | 7.99 | 7.99 | 2.44% | 3,876,102 |
| Jan 22, 2025 | 6.62 | 8.00 | 6.62 | 7.80 | 7.80 | 18.72% | 4,666,230 |
| Jan 21, 2025 | 6.25 | 6.90 | 6.15 | 6.57 | 6.57 | 7.00% | 2,125,323 |
| Jan 17, 2025 | 6.11 | 6.58 | 6.10 | 6.14 | 6.14 | 0.66% | 1,645,781 |