Verb Technology Company, Inc. (VERB) Charts

NASDAQ Currency in USD Disclaimer

$6.67

north_east $0.65 (10.8%)
Day's range
$6
Day's range
$6.67

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