Verve Therapeutics Inc (VERV) Historical Stock Data
6.32 ↑0.35 (5.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VERV is down -0.59% 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 |
|---|---|---|---|---|---|---|
| 2025-03-17 | 5.98 | 6.32 | ↑$0.34 (5.69%) | 5.79 | 6.42 | 1.32M |
| 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 |
Create an account or log in to view more rows.
$VERV I gave in! Bought more 100 shares
$VERV -
Buy
buy
buy!
$VERV not yet time to short
$VERV soon
$VERV soon
$VERV Nothing but time to wait
$VERV gap it slap it ask it !
$VERV hot damn <3
$VERV Just buy and hold
$VERV might see a whole 1% green