VERB TECHNOLOGY COMPANY INC (VERB) Historical Stock Data

0.16 ↓0.02 (-10.50%)

As of April 25, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, VERB is down -4.03% a day on average. There have been 7 days where VERB TECHNOLOGY COMPANY INC closed green and 23 days where VERB closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-21	0.36	0.29	↓$0.07 (-19.79%)	0.27	0.38	22.66M
2024-03-20	0.33	0.34	↑$0.01 (3.24%)	0.33	0.41	22.98M
2024-03-19	0.41	0.39	↓$0.03 (-6.99%)	0.32	0.46	60.20M
2024-03-18	0.57	0.36	↓$0.21 (-36.28%)	0.35	0.74	248.09M
2024-03-15	0.41	0.44	↑$0.03 (6.68%)	0.33	0.92	545.83M
2024-03-14	0.15	0.14	↓$0.01 (-5.33%)	0.14	0.15	691.44K