Verb Technology Company Inc (VERB) Historical Stock Data
2.21 ↓0.22 (-9.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VERB is down -0.19% a day on average. There have been 15 days where Verb Technology Company Inc closed green and 15 days where VERB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 2.16 | 2.21 | ↑$0.05 (2.31%) | 2.12 | 2.21 | 303.71K |
| 2025-12-19 | 2.41 | 2.43 | ↑$0.02 (0.83%) | 2.38 | 2.49 | 520.28K |
| 2025-12-18 | 2.47 | 2.43 | ↓$0.04 (-1.62%) | 2.42 | 2.56 | 227.77K |
| 2025-12-17 | 2.57 | 2.44 | ↓$0.13 (-5.06%) | 2.43 | 2.59 | 377.62K |
| 2025-12-16 | 2.55 | 2.56 | ↑$0.01 (0.39%) | 2.48 | 2.62 | 461.13K |
| 2025-12-12 | 2.97 | 2.68 | ↓$0.30 (-9.93%) | 2.50 | 2.97 | 701.43K |
| 2025-12-09 | 2.94 | 3.18 | ↑$0.24 (8.16%) | 2.88 | 3.22 | 400.09K |
| 2025-12-05 | 3.56 | 3.06 | ↓$0.50 (-14.04%) | 3.01 | 3.56 | 453.64K |
| 2025-12-03 | 2.92 | 3.48 | ↑$0.56 (19.18%) | 2.92 | 3.51 | 695.32K |
| 2025-12-02 | 3.07 | 3.02 | ↓$0.05 (-1.79%) | 2.97 | 3.11 | 706.18K |
| 2025-11-28 | 3.17 | 3.41 | ↑$0.24 (7.57%) | 3.11 | 3.53 | 571.13K |
| 2025-11-25 | 3.05 | 2.87 | ↓$0.19 (-6.07%) | 2.73 | 3.16 | 1.09M |
| 2025-11-24 | 2.81 | 3.06 | ↑$0.25 (8.90%) | 2.81 | 3.12 | 679.53K |
| 2025-11-21 | 2.74 | 2.88 | ↑$0.14 (5.11%) | 2.74 | 3.01 | 1.47M |
| 2025-11-18 | 3.02 | 3.08 | ↑$0.06 (1.99%) | 2.91 | 3.18 | 866.97K |
| 2025-11-17 | 3.23 | 3.16 | ↓$0.07 (-2.17%) | 3.12 | 3.36 | 553.78K |
| 2025-11-14 | 3.34 | 3.31 | ↓$0.03 (-1.05%) | 3.30 | 3.57 | 475.48K |
| 2025-11-12 | 3.24 | 3.61 | ↑$0.37 (11.42%) | 3.21 | 3.71 | 822.28K |
| 2025-11-11 | 3.20 | 3.14 | ↓$0.06 (-1.88%) | 3.10 | 3.25 | 281.73K |
| 2025-11-10 | 3.42 | 3.22 | ↓$0.20 (-5.85%) | 3.22 | 3.45 | 289.96K |
| 2025-11-07 | 3.12 | 3.30 | ↑$0.18 (5.77%) | 3.01 | 3.31 | 556.06K |
| 2025-11-06 | 3.45 | 3.16 | ↓$0.29 (-8.41%) | 3.15 | 3.45 | 432.47K |
| 2025-11-05 | 3.49 | 3.47 | ↓$0.02 (-0.57%) | 3.21 | 3.49 | 422.89K |
| 2025-11-04 | 4.29 | 3.46 | ↓$0.83 (-19.35%) | 3.06 | 4.29 | 1.37M |
| 2025-10-31 | 4.24 | 4.31 | ↑$0.07 (1.65%) | 4.20 | 4.33 | 264.22K |
| 2025-10-29 | 4.11 | 4.28 | ↑$0.17 (4.14%) | 3.89 | 4.37 | 528.98K |
| 2025-10-28 | 4.07 | 4.16 | ↑$0.09 (2.21%) | 3.99 | 4.18 | 376.50K |
| 2025-10-24 | 3.82 | 3.95 | ↑$0.13 (3.40%) | 3.56 | 3.98 | 875.17K |
| 2025-10-22 | 3.91 | 3.61 | ↓$0.30 (-7.67%) | 3.52 | 4.01 | 1.12M |
| 2025-10-21 | 4.13 | 4.00 | ↓$0.13 (-3.15%) | 3.94 | 4.16 | 477.24K |
Create an account or log in to view more rows.
$VERB When they tell me diversifying is for idiots
$VERB Buy now
$VERB Exciting times ahead people.
$VERB whelp. you win this round. goodluck
$VERB love this stock!!!!
$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.
$VERB has just been halted from trading due to volatility.