Verve Therapeutics Inc (VERV) Historical Stock Data
11.13 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VERV is up 0.13% a day on average. There have been 14 days where Verve Therapeutics Inc closed green and 16 days where VERV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 11.14 | 11.13 | ↓$0.01 (-0.09%) | 11.10 | 11.25 | 10.31M |
| 2025-07-23 | 11.11 | 11.10 | ↓$0.01 (-0.09%) | 11.08 | 11.14 | 19.97M |
| 2025-07-22 | 10.96 | 11.08 | ↑$0.12 (1.09%) | 10.91 | 11.09 | 3.96M |
| 2025-07-21 | 10.96 | 10.93 | ↓$0.03 (-0.27%) | 10.93 | 11.08 | 2.24M |
| 2025-07-18 | 10.98 | 10.91 | ↓$0.07 (-0.64%) | 10.90 | 10.99 | 4.91M |
| 2025-07-17 | 11.01 | 10.95 | ↓$0.06 (-0.54%) | 10.93 | 11.05 | 5.61M |
| 2025-07-16 | 11.02 | 11.02 | ↑$0.00 (0.00%) | 11.00 | 11.08 | 2.19M |
| 2025-07-15 | 11.04 | 11.02 | ↓$0.02 (-0.18%) | 11.00 | 11.06 | 3.54M |
| 2025-07-14 | 11.03 | 11.03 | ↑$0.00 (0.00%) | 11.01 | 11.09 | 1.95M |
| 2025-07-11 | 11.06 | 11.03 | ↓$0.03 (-0.27%) | 11.02 | 11.09 | 2.42M |
| 2025-07-10 | 11.11 | 11.06 | ↓$0.05 (-0.45%) | 11.04 | 11.14 | 2.37M |
| 2025-07-09 | 11.20 | 11.09 | ↓$0.11 (-0.98%) | 11.09 | 11.20 | 2.64M |
| 2025-07-08 | 11.24 | 11.13 | ↓$0.11 (-0.98%) | 11.13 | 11.29 | 2.47M |
| 2025-07-07 | 11.23 | 11.16 | ↓$0.07 (-0.62%) | 11.16 | 11.30 | 2.48M |
| 2025-07-03 | 11.23 | 11.28 | ↑$0.05 (0.45%) | 11.22 | 11.29 | 1.14M |
| 2025-07-02 | 11.26 | 11.21 | ↓$0.05 (-0.44%) | 11.21 | 11.34 | 3.18M |
| 2025-07-01 | 11.21 | 11.28 | ↑$0.07 (0.67%) | 11.16 | 11.33 | 4.13M |
| 2025-06-30 | 11.27 | 11.23 | ↓$0.04 (-0.35%) | 11.17 | 11.33 | 3.22M |
| 2025-06-27 | 11.23 | 11.30 | ↑$0.08 (0.67%) | 11.23 | 11.32 | 4.14M |
| 2025-06-26 | 11.19 | 11.26 | ↑$0.07 (0.58%) | 11.17 | 11.27 | 4.11M |
| 2025-06-25 | 11.13 | 11.21 | ↑$0.08 (0.72%) | 11.13 | 11.21 | 3.35M |
| 2025-06-24 | 11.15 | 11.17 | ↑$0.02 (0.18%) | 11.09 | 11.19 | 2.99M |
| 2025-06-23 | 11.05 | 11.11 | ↑$0.06 (0.54%) | 11.04 | 11.19 | 5.52M |
| 2025-06-20 | 11.08 | 11.06 | ↓$0.02 (-0.18%) | 11.05 | 11.17 | 7.72M |
| 2025-06-18 | 11.18 | 11.12 | ↓$0.06 (-0.54%) | 11.10 | 11.26 | 13.06M |
| 2025-06-17 | 11.04 | 11.38 | ↑$0.35 (3.13%) | 10.85 | 11.41 | 83.43M |
| 2025-06-16 | 6.25 | 6.27 | ↑$0.02 (0.32%) | 5.94 | 6.41 | 2.21M |
| 2025-06-13 | 5.99 | 6.16 | ↑$0.17 (2.84%) | 5.88 | 6.26 | 1.71M |
| 2025-06-12 | 6.29 | 6.32 | ↑$0.03 (0.48%) | 6.10 | 6.39 | 1.28M |
| 2025-06-11 | 6.47 | 6.39 | ↓$0.08 (-1.24%) | 6.36 | 6.67 | 2.03M |
Create an account or log in to view more rows.
$VERV buy the dip were blasting off
$VERV push baby push!
$VERV might get a sell off today
$VERV will go green when market opens!
$VERV has just been halted from trading.
$VERV why spike ?
$VERV go time
$VERV run it!
$VERV HODL
$VERV go to the bathroom
come back to green! I like it!