Verve Therapeutics Inc (VERV) Historical Stock Data

5.97 ↓0.18 (-2.93%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, VERV is down -0.70% a day on average. There have been 13 days where Verve Therapeutics Inc closed green and 17 days where VERV closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-14	6.25	5.97	↓$0.28 (-4.48%)	5.90	6.35	676.19K
2025-03-13	6.40	6.15	↓$0.25 (-3.91%)	5.99	6.59	1.09M
2025-03-12	6.27	6.42	↑$0.15 (2.39%)	6.24	6.61	1.36M
2025-03-11	5.89	6.16	↑$0.27 (4.58%)	5.57	6.22	1.42M
2025-03-10	6.60	5.95	↓$0.65 (-9.85%)	5.64	6.73	1.87M
2025-03-07	6.59	6.71	↑$0.12 (1.82%)	6.27	6.81	1.55M
2025-03-06	6.36	6.61	↑$0.25 (3.93%)	6.00	6.66	1.55M
2025-03-05	6.18	6.55	↑$0.37 (5.99%)	5.91	6.58	1.61M
2025-03-04	5.86	6.12	↑$0.26 (4.44%)	5.68	6.17	1.50M
2025-03-03	6.35	6.17	↓$0.18 (-2.83%)	6.04	6.43	1.90M
2025-02-28	6.27	6.33	↑$0.06 (0.96%)	5.99	6.33	1.63M
2025-02-27	6.28	6.20	↓$0.08 (-1.27%)	6.06	6.56	1.51M
2025-02-26	6.56	6.31	↓$0.25 (-3.81%)	6.22	6.63	1.32M
2025-02-25	7.04	6.45	↓$0.59 (-8.38%)	6.38	7.09	1.76M
2025-02-24	7.36	7.03	↓$0.33 (-4.42%)	6.79	7.36	1.11M
2025-02-21	8.00	7.28	↓$0.72 (-9.00%)	7.02	8.03	1.18M
2025-02-20	8.06	7.83	↓$0.23 (-2.85%)	7.65	8.06	1.06M
2025-02-19	8.41	8.07	↓$0.34 (-4.04%)	7.86	8.52	1.11M
2025-02-18	8.64	8.49	↓$0.16 (-1.79%)	8.32	9.31	1.58M
2025-02-14	7.82	8.58	↑$0.76 (9.72%)	7.82	8.87	1.41M
2025-02-13	8.20	7.71	↓$0.49 (-5.98%)	7.54	8.22	1.08M
2025-02-12	7.63	8.04	↑$0.41 (5.37%)	7.44	8.05	777.95K
2025-02-11	7.90	7.81	↓$0.09 (-1.14%)	7.62	8.00	831.82K
2025-02-10	8.19	7.98	↓$0.21 (-2.56%)	7.65	8.26	1.63M
2025-02-07	8.32	8.16	↓$0.16 (-1.92%)	8.06	8.52	1.07M
2025-02-06	8.75	8.36	↓$0.39 (-4.46%)	8.18	8.77	1.38M
2025-02-05	8.21	8.63	↑$0.42 (5.12%)	8.15	8.77	1.93M
2025-02-04	7.90	8.06	↑$0.16 (2.03%)	7.57	8.22	2.20M
2025-02-03	7.30	7.52	↑$0.22 (3.01%)	6.95	7.57	1.31M
2025-01-31	7.44	7.61	↑$0.17 (2.28%)	7.38	7.90	1.29M