-
5 DAY PERFORMANCE
-6.54% -
1 MONTH PERFORMANCE
-28.57% -
3 MONTH PERFORMANCE
-59.68% -
6 MONTH PERFORMANCE
-81.13% -
YEAR-TO-DATE PERFORMANCE
-70.95% -
1 YEAR PERFORMANCE
-92.86%
Verb Technology Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.05 | $0.05 (6.34%) | $0.06 | $0.05 | 12.26 M | $5.76 M |
| 09/26/2024 | $0.05 | $0.05 (-4.15%) | $0.05 | $0.05 | 19.28 M | $5.45 M |
| 09/25/2024 | $0.06 | $0.05 (-3.64%) | $0.06 | $0.05 | 14.87 M | $5.68 M |
| 09/24/2024 | $0.06 | $0.05 (-5.64%) | $0.06 | $0.05 | 11.75 M | $5.74 M |
| 09/23/2024 | $0.07 | $0.06 (-23.78%) | $0.07 | $0.06 | 32.79 M | $6.02 M |
| 09/20/2024 | $0.07 | $0.07 (13.32%) | $0.09 | $0.06 | 178.65 M | $7.94 M |
| 09/19/2024 | $0.06 | $0.06 (-2.46%) | $0.06 | $0.05 | 5.04 M | $5.96 M |
| 09/18/2024 | $0.05 | $0.05 (2.1%) | $0.06 | $0.05 | 4.45 M | $5.74 M |
| 09/17/2024 | $0.06 | $0.05 (-8.18%) | $0.06 | $0.05 | 8.82 M | $5.78 M |
| 09/16/2024 | $0.06 | $0.06 (-10.5%) | $0.06 | $0.05 | 16.81 M | $6.12 M |
| 09/13/2024 | $0.06 | $0.06 (-1.11%) | $0.07 | $0.06 | 3.09 M | $6.70 M |
| 09/12/2024 | $0.06 | $0.06 (0.31%) | $0.06 | $0.06 | 4.26 M | $6.83 M |
| 09/11/2024 | $0.07 | $0.07 (0.92%) | $0.07 | $0.06 | 3.34 M | $7.05 M |
| 09/10/2024 | $0.07 | $0.06 (-3.43%) | $0.07 | $0.06 | 7.15 M | $6.94 M |
| 09/09/2024 | $0.07 | $0.07 (-4.51%) | $0.07 | $0.07 | 11.48 M | $7.27 M |
| 09/06/2024 | $0.07 | $0.07 (-3.66%) | $0.07 | $0.07 | 5.38 M | $7.62 M |
| 09/05/2024 | $0.07 | $0.07 (-3.21%) | $0.08 | $0.07 | 6.11 M | $7.77 M |
| 09/04/2024 | $0.08 | $0.07 (-4%) | $0.08 | $0.07 | 8.18 M | $7.98 M |
| 09/03/2024 | $0.08 | $0.08 (-5.06%) | $0.08 | $0.07 | 25.52 M | $8.04 M |
| 08/30/2024 | $0.07 | $0.07 (2.7%) | $0.07 | $0.07 | 4.08 M | $7.75 M |
| 08/29/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 6.59 M | $7.51 M |
| 08/28/2024 | $0.08 | $0.07 (-6.46%) | $0.08 | $0.07 | 7.04 M | $7.60 M |
| 08/27/2024 | $0.08 | $0.08 (-4.62%) | $0.08 | $0.07 | 5.07 M | $8.18 M |
| 08/26/2024 | $0.08 | $0.08 (-1.9%) | $0.08 | $0.07 | 9.40 M | $8.29 M |
| 08/23/2024 | $0.08 | $0.08 (2.45%) | $0.09 | $0.07 | 47.54 M | $8.54 M |
| 08/22/2024 | $0.08 | $0.08 (-8.41%) | $0.08 | $0.07 | 23.99 M | $8.05 M |
| 08/21/2024 | $0.07 | $0.08 (12.71%) | $0.08 | $0.07 | 20.26 M | $8.46 M |
| 08/20/2024 | $0.07 | $0.07 (-2.66%) | $0.07 | $0.07 | 5.73 M | $7.46 M |
| 08/19/2024 | $0.07 | $0.07 (4.59%) | $0.07 | $0.07 | 8.04 M | $7.57 M |
| 08/16/2024 | $0.07 | $0.07 (-2.75%) | $0.07 | $0.07 | 4.15 M | $7.20 M |
| 08/15/2024 | $0.07 | $0.07 (6.15%) | $0.07 | $0.06 | 10.78 M | $7.40 M |
| 08/14/2024 | $0.07 | $0.07 (-1.23%) | $0.07 | $0.07 | 6.40 M | $7.73 M |
| 08/13/2024 | $0.07 | $0.07 (-0.95%) | $0.08 | $0.07 | 6.61 M | $7.84 M |
| 08/12/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.07 | 10.85 M | $8.04 M |
| 08/09/2024 | $0.07 | $0.08 (4.17%) | $0.10 | $0.07 | 61.12 M | $8.04 M |
| 08/08/2024 | $0.07 | $0.07 (-4.3%) | $0.07 | $0.07 | 3.50 M | $7.65 M |
| 08/07/2024 | $0.08 | $0.07 (-7%) | $0.08 | $0.07 | 4.83 M | $7.77 M |
| 08/06/2024 | $0.08 | $0.08 (0.8%) | $0.08 | $0.07 | 2.88 M | $8.11 M |
| 08/05/2024 | $0.07 | $0.07 (4.19%) | $0.07 | $0.06 | 6.45 M | $7.60 M |
| 08/02/2024 | $0.08 | $0.08 (-8.65%) | $0.08 | $0.08 | 4.30 M | $8.15 M |
| 08/01/2024 | $0.09 | $0.09 (-8.5%) | $0.10 | $0.09 | 3.93 M | $9.12 M |
| 07/31/2024 | $0.09 | $0.09 (4.91%) | $0.09 | $0.09 | 4.54 M | $9.86 M |
| 07/30/2024 | $0.09 | $0.09 (-1.91%) | $0.09 | $0.09 | 4.40 M | $9.35 M |
| 07/29/2024 | $0.09 | $0.09 (-3.59%) | $0.09 | $0.09 | 4.01 M | $9.51 M |
| 07/26/2024 | $0.09 | $0.09 (-1.85%) | $0.09 | $0.09 | 3.56 M | $9.66 M |
| 07/25/2024 | $0.09 | $0.09 (-3.5%) | $0.10 | $0.09 | 7.21 M | $9.76 M |
| 07/24/2024 | $0.10 | $0.10 (-4.5%) | $0.10 | $0.09 | 6.71 M | $10.24 M |
| 07/23/2024 | $0.10 | $0.10 (-0.1%) | $0.10 | $0.10 | 4.04 M | $10.71 M |
| 07/22/2024 | $0.11 | $0.10 (-3.04%) | $0.11 | $0.10 | 10.52 M | $10.94 M |
| 07/19/2024 | $0.12 | $0.11 (-6.94%) | $0.12 | $0.10 | 10.19 M | $11.80 M |
| 07/18/2024 | $0.12 | $0.12 (1.04%) | $0.12 | $0.11 | 12.45 M | $12.46 M |
| 07/17/2024 | $0.13 | $0.12 (-7.55%) | $0.14 | $0.12 | 75.03 M | $12.87 M |
| 07/16/2024 | $0.11 | $0.12 (2.74%) | $0.12 | $0.11 | 3.84 M | $12.48 M |
| 07/15/2024 | $0.12 | $0.11 (-2.23%) | $0.12 | $0.11 | 5.81 M | $12.25 M |
| 07/12/2024 | $0.12 | $0.12 (-1.17%) | $0.12 | $0.12 | 3.63 M | $12.72 M |
| 07/11/2024 | $0.12 | $0.12 (3.89%) | $0.12 | $0.12 | 4.95 M | $12.88 M |
| 07/10/2024 | $0.12 | $0.12 (0.59%) | $0.12 | $0.12 | 3.90 M | $12.71 M |
| 07/09/2024 | $0.12 | $0.12 (-0.17%) | $0.12 | $0.12 | 3.29 M | $12.72 M |
| 07/08/2024 | $0.12 | $0.12 (-1.24%) | $0.12 | $0.12 | 3.32 M | $12.82 M |
| 07/05/2024 | $0.12 | $0.12 (-0.74%) | $0.12 | $0.12 | 2.62 M | $12.90 M |
| 07/03/2024 | $0.12 | $0.12 (0.33%) | $0.13 | $0.12 | 2.92 M | $13.01 M |
| 07/02/2024 | $0.13 | $0.12 (-3.2%) | $0.13 | $0.12 | 3.70 M | $12.98 M |
| 07/01/2024 | $0.12 | $0.12 (-0.4%) | $0.13 | $0.12 | 3.50 M | $13.25 M |