Verve Therapeutics, Inc. (VERV)
NASDAQ: VERV · Real-Time Price · USD
4.350
+0.120 (2.84%)
At close: May 12, 2025, 4:00 PM
4.252
-0.098 (-2.26%)
After-hours: May 12, 2025, 7:40 PM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.35 | 4.41 | 4.06 | 4.35 | 4.35 | 2.84% | 3,251,304 |
| May 9, 2025 | 4.51 | 4.59 | 4.17 | 4.23 | 4.23 | -5.58% | 2,110,121 |
| May 8, 2025 | 4.17 | 4.57 | 4.05 | 4.48 | 4.48 | 6.16% | 3,227,546 |
| May 7, 2025 | 4.40 | 4.49 | 4.15 | 4.22 | 4.22 | -3.21% | 2,437,152 |
| May 6, 2025 | 5.03 | 5.04 | 4.28 | 4.36 | 4.36 | -15.50% | 4,611,111 |
| May 5, 2025 | 5.20 | 5.26 | 4.99 | 5.16 | 5.16 | -0.58% | 1,807,435 |
| May 2, 2025 | 5.58 | 5.68 | 5.16 | 5.19 | 5.19 | -5.64% | 2,923,384 |
| May 1, 2025 | 5.74 | 5.75 | 5.32 | 5.50 | 5.50 | -3.00% | 2,186,925 |
| Apr 30, 2025 | 5.33 | 5.75 | 5.30 | 5.67 | 5.67 | 3.85% | 2,058,181 |
| Apr 29, 2025 | 5.69 | 5.73 | 5.40 | 5.46 | 5.46 | -4.71% | 2,144,736 |
| Apr 28, 2025 | 5.75 | 6.10 | 5.65 | 5.73 | 5.73 | -0.52% | 2,286,447 |
| Apr 25, 2025 | 5.72 | 5.92 | 5.63 | 5.76 | 5.76 | -0.35% | 1,657,152 |
| Apr 24, 2025 | 5.49 | 5.94 | 5.37 | 5.78 | 5.78 | 5.67% | 3,070,217 |
| Apr 23, 2025 | 5.55 | 5.96 | 5.45 | 5.47 | 5.47 | 4.19% | 4,578,458 |
| Apr 22, 2025 | 4.81 | 5.31 | 4.78 | 5.25 | 5.25 | 9.83% | 4,026,383 |
| Apr 21, 2025 | 4.50 | 5.50 | 4.37 | 4.78 | 4.78 | 4.14% | 5,619,840 |
| Apr 17, 2025 | 4.56 | 4.84 | 4.43 | 4.59 | 4.59 | 1.77% | 2,594,072 |
| Apr 16, 2025 | 4.90 | 4.95 | 4.27 | 4.51 | 4.51 | -9.26% | 7,066,390 |
| Apr 15, 2025 | 4.91 | 5.81 | 4.88 | 4.97 | 4.97 | 20.63% | 24,510,572 |
| Apr 14, 2025 | 4.09 | 4.30 | 3.55 | 4.12 | 4.12 | 26.38% | 31,924,331 |
| Apr 11, 2025 | 3.29 | 3.31 | 3.05 | 3.26 | 3.26 | 6.89% | 2,387,759 |
| Apr 10, 2025 | 3.31 | 3.31 | 2.94 | 3.05 | 3.05 | -10.56% | 1,964,132 |
| Apr 9, 2025 | 2.89 | 3.53 | 2.87 | 3.41 | 3.41 | 14.81% | 4,095,282 |
| Apr 8, 2025 | 3.53 | 3.61 | 2.91 | 2.97 | 2.97 | -11.08% | 2,354,452 |
| Apr 7, 2025 | 3.42 | 3.63 | 3.10 | 3.34 | 3.34 | -7.73% | 3,282,377 |
| Apr 4, 2025 | 3.70 | 3.74 | 3.46 | 3.62 | 3.62 | -5.85% | 2,165,946 |
| Apr 3, 2025 | 3.79 | 3.96 | 3.68 | 3.85 | 3.85 | -1.66% | 2,477,305 |
| Apr 2, 2025 | 4.10 | 4.42 | 3.77 | 3.91 | 3.91 | -5.44% | 2,586,061 |
| Apr 1, 2025 | 4.56 | 4.56 | 4.10 | 4.14 | 4.14 | -9.52% | 1,989,228 |
| Mar 31, 2025 | 5.02 | 5.02 | 4.54 | 4.57 | 4.57 | -12.45% | 1,900,158 |
| Mar 28, 2025 | 5.23 | 5.40 | 5.15 | 5.22 | 5.22 | -1.14% | 585,975 |
| Mar 27, 2025 | 5.47 | 5.47 | 5.19 | 5.28 | 5.28 | -2.22% | 853,586 |
| Mar 26, 2025 | 5.84 | 5.88 | 5.31 | 5.40 | 5.40 | -7.53% | 1,370,204 |
| Mar 25, 2025 | 5.80 | 5.92 | 5.46 | 5.84 | 5.84 | 1.04% | 923,050 |
| Mar 24, 2025 | 5.64 | 5.99 | 5.60 | 5.78 | 5.78 | 4.14% | 978,627 |
| Mar 21, 2025 | 5.35 | 5.62 | 5.26 | 5.55 | 5.55 | 0.18% | 1,163,502 |
| Mar 20, 2025 | 5.82 | 5.92 | 5.40 | 5.54 | 5.54 | -5.94% | 943,014 |
| Mar 19, 2025 | 5.77 | 5.91 | 5.63 | 5.89 | 5.89 | 2.08% | 699,160 |
| Mar 18, 2025 | 6.21 | 6.21 | 5.77 | 5.77 | 5.77 | -8.70% | 1,017,491 |
| Mar 17, 2025 | 5.98 | 6.42 | 5.79 | 6.32 | 6.32 | 5.86% | 1,320,913 |
| Mar 14, 2025 | 6.25 | 6.35 | 5.90 | 5.97 | 5.97 | -2.93% | 676,204 |
| Mar 13, 2025 | 6.40 | 6.59 | 5.99 | 6.15 | 6.15 | -4.21% | 1,094,985 |
| Mar 12, 2025 | 6.27 | 6.61 | 6.24 | 6.42 | 6.42 | 4.22% | 1,363,540 |
| Mar 11, 2025 | 5.89 | 6.22 | 5.57 | 6.16 | 6.16 | 3.53% | 1,423,764 |
| Mar 10, 2025 | 6.60 | 6.73 | 5.64 | 5.95 | 5.95 | -11.33% | 1,862,018 |
| Mar 7, 2025 | 6.59 | 6.81 | 6.27 | 6.71 | 6.71 | 1.51% | 1,548,652 |
| Mar 6, 2025 | 6.36 | 6.66 | 6.00 | 6.61 | 6.61 | 0.92% | 1,548,495 |
| Mar 5, 2025 | 6.18 | 6.58 | 5.91 | 6.55 | 6.55 | 7.03% | 1,608,822 |
| Mar 4, 2025 | 5.86 | 6.17 | 5.68 | 6.12 | 6.12 | -0.81% | 1,498,472 |
| Mar 3, 2025 | 6.35 | 6.43 | 6.04 | 6.17 | 6.17 | -2.53% | 1,902,601 |