Verve Therapeutics, Inc. (VERV)
NASDAQ: VERV · Real-Time Price · USD
5.76
-0.02 (-0.35%)
At close: Apr 25, 2025, 4:00 PM
5.75
-0.01 (-0.17%)
After-hours: Apr 25, 2025, 5:33 PM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 5.72 | 5.92 | 5.63 | 5.76 | 5.76 | -0.35% | 1,655,761 |
| Apr 24, 2025 | 5.49 | 5.94 | 5.37 | 5.78 | 5.78 | 5.67% | 3,070,217 |
| Apr 23, 2025 | 5.55 | 5.96 | 5.45 | 5.47 | 5.47 | 4.19% | 4,578,458 |
| Apr 22, 2025 | 4.81 | 5.31 | 4.78 | 5.25 | 5.25 | 9.83% | 4,026,383 |
| Apr 21, 2025 | 4.50 | 5.50 | 4.37 | 4.78 | 4.78 | 4.14% | 5,619,840 |
| Apr 17, 2025 | 4.56 | 4.84 | 4.43 | 4.59 | 4.59 | 1.77% | 2,594,072 |
| Apr 16, 2025 | 4.90 | 4.95 | 4.27 | 4.51 | 4.51 | -9.26% | 7,066,390 |
| Apr 15, 2025 | 4.91 | 5.81 | 4.88 | 4.97 | 4.97 | 20.63% | 24,510,572 |
| Apr 14, 2025 | 4.09 | 4.30 | 3.55 | 4.12 | 4.12 | 26.38% | 31,924,331 |
| Apr 11, 2025 | 3.29 | 3.31 | 3.05 | 3.26 | 3.26 | 6.89% | 2,387,759 |
| Apr 10, 2025 | 3.31 | 3.31 | 2.94 | 3.05 | 3.05 | -10.56% | 1,964,132 |
| Apr 9, 2025 | 2.89 | 3.53 | 2.87 | 3.41 | 3.41 | 14.81% | 4,095,282 |
| Apr 8, 2025 | 3.53 | 3.61 | 2.91 | 2.97 | 2.97 | -11.08% | 2,354,452 |
| Apr 7, 2025 | 3.42 | 3.63 | 3.10 | 3.34 | 3.34 | -7.73% | 3,282,377 |
| Apr 4, 2025 | 3.70 | 3.74 | 3.46 | 3.62 | 3.62 | -5.85% | 2,165,946 |
| Apr 3, 2025 | 3.79 | 3.96 | 3.68 | 3.85 | 3.85 | -1.66% | 2,477,305 |
| Apr 2, 2025 | 4.10 | 4.42 | 3.77 | 3.91 | 3.91 | -5.44% | 2,586,061 |
| Apr 1, 2025 | 4.56 | 4.56 | 4.10 | 4.14 | 4.14 | -9.52% | 1,989,228 |
| Mar 31, 2025 | 5.02 | 5.02 | 4.54 | 4.57 | 4.57 | -12.45% | 1,900,158 |
| 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 |