Verve Therapeutics, Inc. (VERV)
NASDAQ: VERV · Real-Time Price · USD
11.30
+0.04 (0.36%)
At close: Jun 27, 2025, 4:00 PM
11.22
-0.08 (-0.71%)
After-hours: Jun 27, 2025, 7:44 PM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 11.23 | 11.32 | 11.23 | 11.30 | 11.30 | 0.40% | 4,134,470 |
| Jun 26, 2025 | 11.19 | 11.27 | 11.17 | 11.26 | 11.26 | 0.40% | 4,110,893 |
| Jun 25, 2025 | 11.13 | 11.21 | 11.13 | 11.21 | 11.21 | 0.36% | 3,348,638 |
| Jun 24, 2025 | 11.15 | 11.19 | 11.09 | 11.17 | 11.17 | 0.54% | 2,989,980 |
| Jun 23, 2025 | 11.05 | 11.19 | 11.04 | 11.11 | 11.11 | 0.45% | 5,515,731 |
| Jun 20, 2025 | 11.08 | 11.17 | 11.05 | 11.06 | 11.06 | -0.54% | 7,726,508 |
| Jun 18, 2025 | 11.18 | 11.26 | 11.10 | 11.12 | 11.12 | -2.28% | 13,065,237 |
| Jun 17, 2025 | 11.04 | 11.41 | 10.85 | 11.38 | 11.38 | 81.50% | 82,538,142 |
| Jun 16, 2025 | 6.25 | 6.41 | 5.94 | 6.27 | 6.27 | 1.79% | 3,012,420 |
| Jun 13, 2025 | 5.99 | 6.26 | 5.88 | 6.16 | 6.16 | -2.53% | 1,711,600 |
| Jun 12, 2025 | 6.29 | 6.39 | 6.10 | 6.32 | 6.32 | -1.10% | 1,284,752 |
| Jun 11, 2025 | 6.47 | 6.67 | 6.36 | 6.39 | 6.39 | 0.08% | 2,032,390 |
| Jun 10, 2025 | 6.20 | 6.54 | 6.01 | 6.39 | 6.39 | 4.67% | 2,595,806 |
| Jun 9, 2025 | 6.45 | 6.48 | 5.78 | 6.10 | 6.10 | -1.53% | 3,601,224 |
| Jun 6, 2025 | 5.85 | 6.58 | 5.77 | 6.20 | 6.20 | 8.12% | 4,675,637 |
| Jun 5, 2025 | 5.30 | 6.18 | 5.18 | 5.73 | 5.73 | 8.32% | 6,957,124 |
| Jun 4, 2025 | 4.87 | 5.43 | 4.85 | 5.29 | 5.29 | 9.30% | 3,474,130 |
| Jun 3, 2025 | 4.80 | 5.01 | 4.62 | 4.84 | 4.84 | 0.94% | 2,281,040 |
| Jun 2, 2025 | 4.54 | 5.10 | 4.50 | 4.80 | 4.80 | 7.75% | 3,499,800 |
| May 30, 2025 | 4.57 | 4.61 | 4.33 | 4.45 | 4.45 | -3.26% | 3,011,457 |
| May 29, 2025 | 4.22 | 4.63 | 3.89 | 4.60 | 4.60 | 8.49% | 5,245,040 |
| May 28, 2025 | 4.31 | 4.44 | 4.20 | 4.24 | 4.24 | -1.17% | 2,762,683 |
| May 27, 2025 | 4.50 | 4.56 | 4.25 | 4.29 | 4.29 | -1.61% | 2,829,080 |
| May 23, 2025 | 4.30 | 4.40 | 4.24 | 4.36 | 4.36 | -0.46% | 1,384,680 |
| May 22, 2025 | 4.25 | 4.48 | 4.20 | 4.38 | 4.38 | 3.55% | 2,336,988 |
| May 21, 2025 | 4.46 | 4.52 | 4.17 | 4.23 | 4.23 | -8.24% | 2,800,997 |
| May 20, 2025 | 4.37 | 4.67 | 4.32 | 4.61 | 4.61 | 5.49% | 1,708,006 |
| May 19, 2025 | 4.55 | 4.75 | 4.25 | 4.37 | 4.37 | -5.62% | 2,349,291 |
| May 16, 2025 | 4.37 | 4.71 | 4.25 | 4.63 | 4.63 | 7.18% | 2,972,090 |
| May 15, 2025 | 4.25 | 4.33 | 3.95 | 4.32 | 4.32 | 0.23% | 2,509,295 |
| May 14, 2025 | 4.55 | 5.08 | 4.15 | 4.31 | 4.31 | 3.61% | 5,334,777 |
| May 13, 2025 | 4.32 | 4.39 | 4.04 | 4.16 | 4.16 | -4.37% | 2,593,651 |
| May 12, 2025 | 4.35 | 4.41 | 4.06 | 4.35 | 4.35 | 2.84% | 3,276,235 |
| 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 |