5 DAY PERFORMANCE
+10.80%
1 MONTH PERFORMANCE
-29.79%
3 MONTH PERFORMANCE
-34.35%
6 MONTH PERFORMANCE
-71.27%
YEAR-TO-DATE PERFORMANCE
-80.62%
1 YEAR PERFORMANCE
-80.55%
Verb Technology Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $6.03 | $6.67 (10.61%) | $6.72 | $6.00 | 34,601 | $4.74 M |
| 12/23/2024 | $6.28 | $6.02 (-4.14%) | $6.30 | $5.78 | 34,224 | $4.27 M |
| 12/20/2024 | $5.83 | $6.02 (3.26%) | $6.40 | $5.83 | 53,808 | $4.27 M |
| 12/19/2024 | $6.25 | $6.00 (-4%) | $6.25 | $5.72 | 29,573 | $4.26 M |
| 12/18/2024 | $6.16 | $6.28 (1.95%) | $6.35 | $5.85 | 60,223 | $4.46 M |
| 12/17/2024 | $6.48 | $6.20 (-4.32%) | $6.50 | $5.81 | 106,096 | $4.40 M |
| 12/16/2024 | $7.29 | $6.63 (-9.05%) | $7.30 | $6.41 | 57,713 | $4.71 M |
| 12/13/2024 | $7.81 | $7.10 (-9.09%) | $7.81 | $7.01 | 32,595 | $5.04 M |
| 12/12/2024 | $8.02 | $7.81 (-2.62%) | $8.02 | $7.64 | 17,188 | $5.55 M |
| 12/11/2024 | $8.31 | $8.18 (-1.56%) | $8.31 | $7.50 | 28,204 | $5.81 M |
| 12/10/2024 | $7.75 | $7.35 (-5.16%) | $7.81 | $7.26 | 42,132 | $5.22 M |
| 12/09/2024 | $7.81 | $7.75 (-0.77%) | $8.14 | $7.57 | 25,800 | $5.50 M |
| 12/06/2024 | $8.49 | $8.29 (-2.36%) | $8.49 | $7.61 | 70,900 | $5.89 M |
| 12/05/2024 | $9.10 | $8.52 (-6.37%) | $9.10 | $8.40 | 51,148 | $6.05 M |
| 12/04/2024 | $8.93 | $8.93 (0%) | $9.00 | $8.60 | 59,047 | $6.34 M |
| 12/03/2024 | $9.40 | $9.06 (-3.62%) | $9.69 | $8.69 | 40,986 | $6.43 M |
| 12/02/2024 | $10.13 | $8.93 (-11.85%) | $10.13 | $8.63 | 107,512 | $6.34 M |
| 11/29/2024 | $9.24 | $9.42 (1.95%) | $10.14 | $8.80 | 26,539 | $6.69 M |
| 11/27/2024 | $9.50 | $9.43 (-0.74%) | $9.62 | $8.51 | 49,208 | $6.70 M |
| 11/26/2024 | $9.14 | $9.50 (3.94%) | $10.50 | $8.68 | 390,983 | $6.75 M |
| 11/25/2024 | $8.98 | $9.15 (1.89%) | $9.30 | $8.57 | 92,348 | $6.50 M |
| 11/22/2024 | $8.27 | $8.94 (8.1%) | $9.22 | $7.67 | 158,337 | $6.35 M |
| 11/21/2024 | $7.67 | $8.24 (7.43%) | $8.40 | $7.41 | 57,912 | $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 |