Verb Technology Company Inc (VERB) Historical Stock Data
4.98 ↑0.02 (0.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VERB is down -0.55% a day on average. There have been 12 days where Verb Technology Company Inc closed green and 18 days where VERB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-14 | 4.96 | 4.98 | ↑$0.02 (0.40%) | 4.85 | 5.16 | 4.60K |
| 2025-03-13 | 5.04 | 4.96 | ↓$0.08 (-1.59%) | 4.91 | 5.17 | 10.93K |
| 2025-03-12 | 5.07 | 5.11 | ↑$0.04 (0.79%) | 4.82 | 5.14 | 11.10K |
| 2025-03-11 | 4.97 | 5.14 | ↑$0.17 (3.42%) | 4.85 | 5.17 | 7.95K |
| 2025-03-10 | 4.95 | 4.97 | ↑$0.01 (0.30%) | 4.85 | 5.10 | 14.17K |
| 2025-03-07 | 4.98 | 5.07 | ↑$0.09 (1.81%) | 4.81 | 5.23 | 18.79K |
| 2025-03-06 | 4.96 | 4.90 | ↓$0.06 (-1.21%) | 4.56 | 4.97 | 12.63K |
| 2025-03-05 | 5.07 | 4.96 | ↓$0.11 (-2.17%) | 4.82 | 5.07 | 16.05K |
| 2025-03-04 | 5.53 | 4.92 | ↓$0.61 (-11.03%) | 4.46 | 5.70 | 347.80K |
| 2025-03-03 | 4.71 | 5.49 | ↑$0.78 (16.45%) | 4.71 | 6.18 | 96.99K |
| 2025-02-28 | 4.87 | 4.74 | ↓$0.13 (-2.67%) | 4.70 | 4.95 | 21.38K |
| 2025-02-27 | 4.70 | 4.86 | ↑$0.16 (3.50%) | 4.70 | 4.94 | 5.26K |
| 2025-02-26 | 4.84 | 4.96 | ↑$0.12 (2.48%) | 4.59 | 5.03 | 14K |
| 2025-02-25 | 4.68 | 4.80 | ↑$0.12 (2.56%) | 4.60 | 4.85 | 20.60K |
| 2025-02-24 | 4.98 | 4.68 | ↓$0.30 (-6.02%) | 4.37 | 5.01 | 33.21K |
| 2025-02-21 | 5.26 | 4.97 | ↓$0.29 (-5.51%) | 4.84 | 5.38 | 10.12K |
| 2025-02-20 | 5.04 | 4.92 | ↓$0.13 (-2.48%) | 4.84 | 5.18 | 11.31K |
| 2025-02-19 | 5.15 | 5.13 | ↓$0.03 (-0.49%) | 5.05 | 5.19 | 12.26K |
| 2025-02-18 | 5.26 | 5.09 | ↓$0.17 (-3.24%) | 5.02 | 5.49 | 19.48K |
| 2025-02-14 | 5.43 | 5.49 | ↑$0.06 (1.10%) | 5.37 | 5.65 | 11.38K |
| 2025-02-13 | 5.31 | 5.50 | ↑$0.19 (3.58%) | 5.31 | 5.67 | 10.06K |
| 2025-02-12 | 5.47 | 5.32 | ↓$0.15 (-2.83%) | 5.20 | 5.47 | 24.17K |
| 2025-02-11 | 5.59 | 5.42 | ↓$0.17 (-3.04%) | 5.25 | 5.63 | 17.24K |
| 2025-02-10 | 5.69 | 5.61 | ↓$0.08 (-1.41%) | 5.60 | 5.72 | 15.58K |
| 2025-02-07 | 5.73 | 5.69 | ↓$0.04 (-0.70%) | 5.64 | 5.79 | 8.69K |
| 2025-02-06 | 6.09 | 5.80 | ↓$0.29 (-4.76%) | 5.69 | 6.09 | 12.03K |
| 2025-02-05 | 6.14 | 5.96 | ↓$0.18 (-2.93%) | 5.77 | 6.14 | 11.61K |
| 2025-02-04 | 5.73 | 5.90 | ↑$0.17 (2.97%) | 5.73 | 5.97 | 17.55K |
| 2025-02-03 | 5.77 | 5.73 | ↓$0.04 (-0.76%) | 5.58 | 5.93 | 26.87K |
| 2025-01-31 | 6.03 | 5.85 | ↓$0.18 (-2.99%) | 5.75 | 6.09 | 23.74K |
Create an account or log in to view more rows.
$VERB what happens?
$VERB back to business
$VERB call the SEC
$VERB id rather have a dip then rip than a gap and crap
$VERB i am trading for a better future!
$VERB we going up from here
$VERB lmao wtf was that
$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.