5 DAY PERFORMANCE
+1.66%
1 MONTH PERFORMANCE
+0.62%
3 MONTH PERFORMANCE
-16.24%
6 MONTH PERFORMANCE
-53.42%
YEAR-TO-DATE PERFORMANCE
-25.08%
1 YEAR PERFORMANCE
-83.16%
Verb Technology Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $4.57 | $4.98 (8.97%) | $5.20 | $4.46 | 99,040 | $4.95 M |
| 04/29/2025 | $4.61 | $4.60 (-0.22%) | $4.71 | $4.56 | 4,800 | $4.57 M |
| 04/28/2025 | $4.83 | $4.61 (-4.55%) | $4.87 | $4.52 | 62,185 | $4.58 M |
| 04/25/2025 | $4.62 | $4.82 (4.33%) | $4.87 | $4.46 | 31,900 | $2.86 M |
| 04/24/2025 | $4.59 | $4.41 (-3.92%) | $4.63 | $4.41 | 7,600 | $2.61 M |
| 04/23/2025 | $4.40 | $4.54 (3.18%) | $4.78 | $4.38 | 38,112 | $2.69 M |
| 04/22/2025 | $4.22 | $4.39 (4.03%) | $4.40 | $4.12 | 13,952 | $2.60 M |
| 04/21/2025 | $4.20 | $4.35 (3.57%) | $4.40 | $4.08 | 47,400 | $2.58 M |
| 04/17/2025 | $4.15 | $4.20 (1.2%) | $4.33 | $3.82 | 572,510 | $2.49 M |
| 04/16/2025 | $4.59 | $4.41 (-3.92%) | $4.60 | $4.28 | 15,390 | $2.61 M |
| 04/15/2025 | $4.50 | $4.66 (3.56%) | $4.97 | $4.50 | 25,100 | $2.76 M |
| 04/14/2025 | $4.41 | $4.49 (1.81%) | $4.72 | $4.15 | 23,731 | $2.66 M |
| 04/11/2025 | $4.19 | $4.15 (-0.95%) | $4.77 | $4.14 | 52,100 | $2.46 M |
| 04/10/2025 | $4.47 | $4.19 (-6.26%) | $4.56 | $4.10 | 39,510 | $2.48 M |
| 04/09/2025 | $4.00 | $4.55 (13.75%) | $4.64 | $3.92 | 28,200 | $2.70 M |
| 04/08/2025 | $4.21 | $4.07 (-3.33%) | $4.39 | $4.00 | 44,100 | $2.41 M |
| 04/07/2025 | $3.81 | $4.03 (5.77%) | $4.27 | $3.81 | 22,446 | $2.39 M |
| 04/04/2025 | $4.27 | $4.05 (-5.15%) | $4.27 | $3.90 | 26,528 | $2.40 M |
| 04/03/2025 | $4.87 | $4.31 (-11.5%) | $5.08 | $4.29 | 20,730 | $2.55 M |
| 04/02/2025 | $4.89 | $4.76 (-2.66%) | $4.98 | $4.58 | 12,159 | $2.82 M |
| 04/01/2025 | $4.62 | $4.87 (5.41%) | $4.99 | $4.60 | 18,500 | $2.89 M |
| 03/31/2025 | $4.70 | $4.67 (-0.64%) | $4.94 | $4.51 | 27,831 | $2.77 M |
| 03/28/2025 | $5.01 | $4.92 (-1.8%) | $5.05 | $4.72 | 34,000 | $2.91 M |
| 03/27/2025 | $5.18 | $4.99 (-3.67%) | $5.18 | $4.85 | 33,200 | $2.96 M |
| 03/26/2025 | $5.31 | $5.33 (0.38%) | $5.45 | $5.05 | 30,560 | $3.16 M |
| 03/25/2025 | $6.16 | $5.47 (-11.2%) | $6.40 | $5.22 | 226,935 | $3.24 M |
| 03/24/2025 | $5.62 | $5.72 (1.78%) | $6.00 | $5.50 | 59,600 | $3.39 M |
| 03/21/2025 | $5.03 | $5.46 (8.55%) | $5.49 | $5.03 | 13,668 | $3.23 M |
| 03/20/2025 | $5.34 | $5.12 (-4.12%) | $5.34 | $5.11 | 5,719 | $3.03 M |
| 03/19/2025 | $5.25 | $5.08 (-3.24%) | $5.53 | $4.90 | 21,500 | $3.01 M |
| 03/18/2025 | $6.04 | $5.38 (-10.93%) | $6.04 | $5.20 | 82,767 | $3.19 M |
| 03/17/2025 | $4.98 | $5.56 (11.65%) | $5.60 | $4.98 | 19,800 | $3.29 M |
| 03/14/2025 | $4.96 | $4.98 (0.4%) | $5.16 | $4.85 | 4,844 | $2.95 M |
| 03/13/2025 | $5.04 | $4.96 (-1.59%) | $5.17 | $4.91 | 10,934 | $2.94 M |
| 03/12/2025 | $5.07 | $5.11 (0.79%) | $5.16 | $4.82 | 11,104 | $3.03 M |
| 03/11/2025 | $4.97 | $5.14 (3.42%) | $5.17 | $4.85 | 8,700 | $3.05 M |
| 03/10/2025 | $4.95 | $4.97 (0.4%) | $5.10 | $4.85 | 14,200 | $2.94 M |
| 03/07/2025 | $4.98 | $5.07 (1.81%) | $5.23 | $4.81 | 18,800 | $3.00 M |
| 03/06/2025 | $4.96 | $4.90 (-1.21%) | $4.97 | $4.56 | 15,038 | $2.90 M |
| 03/05/2025 | $5.07 | $4.96 (-2.17%) | $5.07 | $4.82 | 17,500 | $2.94 M |
| 03/04/2025 | $5.53 | $4.92 (-11.03%) | $5.71 | $4.46 | 350,000 | $2.91 M |
| 03/03/2025 | $4.71 | $5.49 (16.56%) | $6.18 | $4.71 | 96,989 | $3.25 M |
| 02/28/2025 | $4.87 | $4.74 (-2.67%) | $4.95 | $4.70 | 21,400 | $2.81 M |
| 02/27/2025 | $4.70 | $4.86 (3.4%) | $4.94 | $4.70 | 5,341 | $2.88 M |
| 02/26/2025 | $4.84 | $4.96 (2.48%) | $5.03 | $4.59 | 14,000 | $2.94 M |
| 02/25/2025 | $4.68 | $4.80 (2.56%) | $4.85 | $4.60 | 20,600 | $2.84 M |
| 02/24/2025 | $4.98 | $4.68 (-6.02%) | $5.01 | $4.36 | 35,013 | $2.77 M |
| 02/21/2025 | $5.26 | $4.97 (-5.51%) | $5.38 | $4.84 | 10,200 | $2.94 M |
| 02/20/2025 | $5.04 | $4.92 (-2.38%) | $5.18 | $4.84 | 11,439 | $2.91 M |
| 02/19/2025 | $5.15 | $5.13 (-0.39%) | $5.19 | $5.05 | 12,532 | $3.04 M |
| 02/18/2025 | $5.26 | $5.09 (-3.23%) | $5.49 | $5.02 | 19,600 | $3.02 M |
| 02/14/2025 | $5.43 | $5.49 (1.1%) | $5.65 | $5.36 | 11,510 | $3.25 M |
| 02/13/2025 | $5.31 | $5.50 (3.58%) | $5.67 | $5.31 | 10,100 | $3.26 M |
| 02/12/2025 | $5.47 | $5.32 (-2.74%) | $5.47 | $5.16 | 24,300 | $3.15 M |
| 02/11/2025 | $5.59 | $5.42 (-3.04%) | $5.72 | $5.24 | 17,542 | $3.21 M |
| 02/10/2025 | $5.69 | $5.61 (-1.41%) | $5.72 | $5.60 | 16,400 | $3.32 M |
| 02/07/2025 | $5.73 | $5.69 (-0.7%) | $5.79 | $5.64 | 8,726 | $3.37 M |
| 02/06/2025 | $6.09 | $5.80 (-4.76%) | $6.09 | $5.69 | 12,748 | $3.44 M |
| 02/05/2025 | $6.14 | $5.96 (-2.93%) | $6.14 | $5.77 | 12,126 | $3.53 M |
| 02/04/2025 | $5.73 | $5.90 (2.97%) | $5.97 | $5.73 | 17,629 | $3.50 M |
| 02/03/2025 | $5.77 | $5.73 (-0.69%) | $5.93 | $5.57 | 27,670 | $3.39 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
