VERB TECHNOLOGY COMPANY INC (VERB) Historical Stock Data
0.15 ↑0.00 (0.47%)
As of May 6, 2024, 2:49pm EST.
Historical Data
In the past 30 trading days, VERB is down -2.46% a day on average. There have been 6 days where VERB TECHNOLOGY COMPANY INC closed green and 24 days where VERB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 0.15 | 0.15 | ↓$0.00 (-1.40%) | 0.14 | 0.15 | 5.36M |
| 2024-05-02 | 0.16 | 0.15 | ↓$0.01 (-4.40%) | 0.15 | 0.17 | 20.78M |
| 2024-05-01 | 0.15 | 0.15 | ↓$0.00 (-0.48%) | 0.14 | 0.15 | 3.08M |
| 2024-04-30 | 0.15 | 0.15 | ↑$0.00 (3.27%) | 0.14 | 0.15 | 6.40M |
| 2024-04-29 | 0.15 | 0.15 | ↓$0.00 (-2.80%) | 0.14 | 0.15 | 6.13M |
| 2024-04-26 | 0.16 | 0.15 | ↓$0.01 (-5.48%) | 0.15 | 0.16 | 8.10M |
| 2024-04-25 | 0.17 | 0.16 | ↓$0.01 (-5.65%) | 0.16 | 0.17 | 10.09M |
| 2024-04-24 | 0.16 | 0.18 | ↑$0.02 (10.22%) | 0.16 | 0.19 | 14.27M |
| 2024-04-23 | 0.16 | 0.16 | ↑$0.01 (5.68%) | 0.15 | 0.18 | 9.11M |
| 2024-04-22 | 0.17 | 0.16 | ↓$0.01 (-3.94%) | 0.15 | 0.17 | 11.56M |
| 2024-04-19 | 0.17 | 0.17 | ↓$0.00 (-1.22%) | 0.17 | 0.17 | 7.36M |
| 2024-04-18 | 0.18 | 0.18 | ↓$0.00 (-0.45%) | 0.17 | 0.18 | 12.68M |
| 2024-04-17 | 0.18 | 0.16 | ↓$0.02 (-9.39%) | 0.16 | 0.18 | 9.06M |
| 2024-04-16 | 0.18 | 0.18 | ↓$0.01 (-2.93%) | 0.17 | 0.19 | 6.30M |
| 2024-04-15 | 0.18 | 0.18 | ↓$0.00 (-1.21%) | 0.18 | 0.19 | 6.82M |
| 2024-04-12 | 0.19 | 0.18 | ↓$0.00 (-2.01%) | 0.17 | 0.19 | 14.30M |
| 2024-04-11 | 0.21 | 0.20 | ↓$0.01 (-5.07%) | 0.19 | 0.23 | 84.49M |
| 2024-04-10 | 0.20 | 0.18 | ↓$0.02 (-7.89%) | 0.18 | 0.21 | 19.50M |
| 2024-04-09 | 0.21 | 0.17 | ↓$0.03 (-14.88%) | 0.17 | 0.21 | 10.03M |
| 2024-04-08 | 0.24 | 0.21 | ↓$0.03 (-13.54%) | 0.20 | 0.24 | 7.84M |
| 2024-04-05 | 0.25 | 0.24 | ↓$0.01 (-4.10%) | 0.23 | 0.26 | 4.88M |
| 2024-04-04 | 0.25 | 0.25 | ↓$0.00 (-0.36%) | 0.24 | 0.27 | 6.32M |
| 2024-04-03 | 0.25 | 0.26 | ↑$0.00 (1.59%) | 0.24 | 0.26 | 7.63M |
| 2024-04-02 | 0.26 | 0.26 | ↑$0.01 (3.16%) | 0.24 | 0.28 | 14.74M |
| 2024-04-01 | 0.27 | 0.26 | ↓$0.00 (-0.79%) | 0.25 | 0.28 | 9.59M |
| 2024-03-28 | 0.27 | 0.27 | ↓$0.01 (-1.85%) | 0.25 | 0.29 | 19.83M |
| 2024-03-27 | 0.37 | 0.28 | ↓$0.08 (-23.03%) | 0.28 | 0.40 | 129.48M |
| 2024-03-26 | 0.29 | 0.28 | ↓$0.01 (-4.11%) | 0.26 | 0.30 | 9.03M |
| 2024-03-25 | 0.32 | 0.31 | ↓$0.01 (-2.77%) | 0.30 | 0.36 | 10.53M |
| 2024-03-22 | 0.28 | 0.34 | ↑$0.06 (22.15%) | 0.24 | 0.37 | 26.63M |
Create an account or log in to view more rows.
$VERB choo choo
$VERB has just been halted from trading due to volatility.
$VERB When in doubt...
$VERB take what we can get
$VERB it's going down??
$VERB keep inchin
$VERB has just been halted from trading due to volatility.
$VERB has just been halted from trading due to volatility.
$VERB has just been halted from trading due to volatility.
$VERB has just been halted from trading due to volatility.