-
5 DAY PERFORMANCE
+41.85% -
1 MONTH PERFORMANCE
-12.94% -
3 MONTH PERFORMANCE
-38.62% -
6 MONTH PERFORMANCE
-68.85% -
YEAR-TO-DATE PERFORMANCE
-73.21% -
1 YEAR PERFORMANCE
-77.06%
Verb Technology Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $8.27 | $9.21 (11.34%) | $9.21 | $7.67 | 113,149 | $6.23 M |
| 11/21/2024 | $7.67 | $8.24 (7.43%) | $8.40 | $7.41 | 57,776 | $5.85 M |
| 11/20/2024 | $7.45 | $7.88 (5.77%) | $8.44 | $6.86 | 212,400 | $5.60 M |
| 11/19/2024 | $6.12 | $7.13 (16.5%) | $7.23 | $6.05 | 248,531 | $5.06 M |
| 11/18/2024 | $6.29 | $6.01 (-4.45%) | $6.72 | $5.85 | 179,700 | $4.27 M |
| 11/15/2024 | $7.40 | $6.50 (-12.16%) | $7.64 | $6.42 | 138,514 | $4.62 M |
| 11/14/2024 | $8.30 | $7.40 (-10.84%) | $8.30 | $7.22 | 54,000 | $5.25 M |
| 11/13/2024 | $9.10 | $8.27 (-9.12%) | $9.18 | $8.09 | 72,180 | $5.87 M |
| 11/12/2024 | $10.20 | $9.32 (-8.63%) | $10.20 | $9.05 | 68,209 | $6.62 M |
| 11/11/2024 | $9.68 | $9.79 (1.14%) | $9.99 | $9.20 | 92,900 | $6.95 M |
| 11/08/2024 | $9.61 | $9.78 (1.77%) | $10.74 | $9.08 | 309,900 | $6.94 M |
| 11/07/2024 | $10.05 | $9.81 (-2.39%) | $10.19 | $9.60 | 47,935 | $6.97 M |
| 11/06/2024 | $10.22 | $9.80 (-4.11%) | $10.51 | $9.52 | 79,400 | $6.96 M |
| 11/05/2024 | $10.71 | $10.21 (-4.67%) | $11.60 | $10.00 | 165,142 | $7.25 M |
| 11/04/2024 | $10.75 | $11.83 (10.05%) | $12.61 | $9.94 | 915,116 | $8.40 M |
| 11/01/2024 | $11.48 | $10.52 (-8.36%) | $12.17 | $10.29 | 77,405 | $7.47 M |
| 10/31/2024 | $12.53 | $11.38 (-9.18%) | $12.75 | $11.09 | 126,492 | $8.08 M |
| 10/30/2024 | $13.23 | $12.79 (-3.33%) | $13.60 | $12.68 | 78,917 | $9.08 M |
| 10/29/2024 | $12.50 | $13.09 (4.72%) | $13.49 | $12.14 | 201,942 | $9.30 M |
| 10/28/2024 | $11.29 | $12.58 (11.43%) | $13.45 | $10.74 | 279,324 | $8.93 M |
| 10/25/2024 | $10.19 | $10.84 (6.38%) | $11.05 | $9.99 | 141,148 | $7.70 M |
| 10/24/2024 | $11.68 | $10.50 (-10.1%) | $11.68 | $10.12 | 198,900 | $7.46 M |
| 10/23/2024 | $10.48 | $10.96 (4.58%) | $11.49 | $10.30 | 133,500 | $7.78 M |
| 10/22/2024 | $10.19 | $10.59 (3.93%) | $11.15 | $10.18 | 115,208 | $7.52 M |
| 10/21/2024 | $9.90 | $10.51 (6.16%) | $10.60 | $9.23 | 225,668 | $7.46 M |
| 10/18/2024 | $10.97 | $10.41 (-5.1%) | $11.12 | $10.29 | 139,700 | $7.39 M |
| 10/17/2024 | $9.91 | $10.88 (9.79%) | $11.53 | $9.88 | 322,309 | $7.73 M |
| 10/16/2024 | $9.91 | $9.85 (-0.61%) | $10.28 | $9.20 | 375,416 | $6.99 M |
| 10/15/2024 | $11.71 | $10.00 (-14.6%) | $12.11 | $9.40 | 1.59 M | $7.10 M |
| 10/14/2024 | $14.00 | $12.53 (-10.5%) | $16.13 | $12.20 | 37.90 M | $8.90 M |
| 10/11/2024 | $5.21 | $7.91 (51.82%) | $10.87 | $5.21 | 15.55 M | $5.62 M |
| 10/10/2024 | $6.40 | $5.21 (-18.59%) | $6.40 | $5.05 | 404,200 | $3.70 M |
| 10/09/2024 | $6.32 | $6.91 (9.34%) | $7.89 | $5.85 | 476,330 | $4.91 M |
| 10/08/2024 | $8.20 | $8.50 (3.66%) | $16.00 | $8.14 | 696,938 | $6.04 M |
| 10/07/2024 | $9.40 | $8.40 (-10.64%) | $9.64 | $8.24 | 95,299 | $5.96 M |
| 10/04/2024 | $10.20 | $9.78 (-4.12%) | $10.20 | $9.60 | 37,479 | $6.94 M |
| 10/03/2024 | $9.34 | $10.12 (8.35%) | $10.64 | $9.20 | 101,352 | $7.19 M |
| 10/02/2024 | $9.16 | $9.00 (-1.75%) | $9.36 | $8.70 | 38,940 | $6.39 M |
| 10/01/2024 | $9.98 | $9.26 (-7.21%) | $10.14 | $8.98 | 56,911 | $6.58 M |
| 09/30/2024 | $10.00 | $9.56 (-4.4%) | $10.20 | $9.44 | 85,322 | $6.79 M |
| 09/27/2024 | $10.10 | $10.74 (6.34%) | $11.00 | $9.78 | 65,734 | $7.63 M |
| 09/26/2024 | $10.60 | $10.16 (-4.15%) | $10.62 | $9.40 | 96,390 | $7.21 M |
| 09/25/2024 | $11.00 | $10.60 (-3.64%) | $11.00 | $9.90 | 74,336 | $7.53 M |
| 09/24/2024 | $11.34 | $10.70 (-5.64%) | $11.34 | $10.50 | 58,750 | $7.60 M |
| 09/23/2024 | $14.72 | $11.22 (-23.78%) | $14.72 | $11.20 | 163,966 | $7.97 M |
| 09/20/2024 | $13.06 | $14.80 (13.32%) | $17.40 | $12.80 | 893,241 | $10.51 M |
| 09/19/2024 | $11.40 | $11.12 (-2.46%) | $11.40 | $10.38 | 25,210 | $7.90 M |
| 09/18/2024 | $10.48 | $10.70 (2.1%) | $11.58 | $10.46 | 22,238 | $7.60 M |
| 09/17/2024 | $11.74 | $10.78 (-8.18%) | $11.86 | $10.70 | 44,075 | $7.65 M |
| 09/16/2024 | $12.76 | $11.42 (-10.5%) | $12.80 | $10.22 | 84,056 | $8.11 M |
| 09/13/2024 | $12.64 | $12.50 (-1.11%) | $13.16 | $12.50 | 15,465 | $8.88 M |
| 09/12/2024 | $12.70 | $12.74 (0.31%) | $12.80 | $12.24 | 21,275 | $9.05 M |
| 09/11/2024 | $13.02 | $13.14 (0.92%) | $13.40 | $12.90 | 16,699 | $9.33 M |
| 09/10/2024 | $13.40 | $12.94 (-3.43%) | $13.82 | $12.82 | 35,746 | $9.19 M |
| 09/09/2024 | $14.20 | $13.56 (-4.51%) | $14.60 | $13.02 | 57,377 | $9.63 M |
| 09/06/2024 | $14.74 | $14.20 (-3.66%) | $14.78 | $13.64 | 26,922 | $10.08 M |
| 09/05/2024 | $14.96 | $14.48 (-3.21%) | $15.00 | $14.24 | 30,526 | $10.28 M |
| 09/04/2024 | $15.50 | $14.88 (-4%) | $15.50 | $14.32 | 40,893 | $10.57 M |
| 09/03/2024 | $15.80 | $15.00 (-5.06%) | $16.00 | $14.54 | 127,613 | $10.65 M |
| 08/30/2024 | $14.08 | $14.46 (2.7%) | $14.70 | $13.96 | 20,380 | $10.27 M |
| 08/29/2024 | $14.00 | $14.00 (0%) | $14.90 | $13.38 | 32,939 | $9.94 M |
| 08/28/2024 | $15.16 | $14.18 (-6.46%) | $15.64 | $14.00 | 35,218 | $10.07 M |
| 08/27/2024 | $16.00 | $15.26 (-4.63%) | $16.00 | $14.76 | 25,348 | $10.84 M |
| 08/26/2024 | $15.76 | $15.46 (-1.9%) | $15.78 | $14.42 | 46,987 | $10.98 M |
| 08/23/2024 | $15.54 | $15.92 (2.45%) | $17.40 | $14.40 | 237,693 | $11.30 M |
| 08/22/2024 | $16.40 | $15.02 (-8.41%) | $16.40 | $14.20 | 119,964 | $10.67 M |