5 DAY PERFORMANCE
+1.76%
1 MONTH PERFORMANCE
+162.35%
3 MONTH PERFORMANCE
+113.16%
6 MONTH PERFORMANCE
+86.96%
YEAR-TO-DATE PERFORMANCE
+99.56%
1 YEAR PERFORMANCE
+136.45%
Verve Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2025 | $11.19 | $11.26 (0.63%) | $11.27 | $11.17 | 4.11 M | $977.77 M |
| 06/25/2025 | $11.13 | $11.21 (0.72%) | $11.21 | $11.13 | 3.35 M | $973.86 M |
| 06/24/2025 | $11.15 | $11.17 (0.18%) | $11.19 | $11.09 | 2.99 M | $970.38 M |
| 06/23/2025 | $11.05 | $11.11 (0.54%) | $11.19 | $11.04 | 5.52 M | $965.17 M |
| 06/20/2025 | $11.08 | $11.06 (-0.18%) | $11.17 | $11.05 | 7.73 M | $960.83 M |
| 06/18/2025 | $11.18 | $11.12 (-0.54%) | $11.26 | $11.10 | 13.07 M | $966.04 M |
| 06/17/2025 | $11.04 | $11.38 (3.08%) | $11.41 | $10.85 | 83.44 M | $988.63 M |
| 06/16/2025 | $6.25 | $6.27 (0.32%) | $6.41 | $5.94 | 3.01 M | $544.70 M |
| 06/13/2025 | $5.99 | $6.16 (2.84%) | $6.26 | $5.88 | 1.71 M | $535.14 M |
| 06/12/2025 | $6.29 | $6.32 (0.48%) | $6.39 | $6.10 | 1.28 M | $549.04 M |
| 06/11/2025 | $6.47 | $6.39 (-1.24%) | $6.67 | $6.36 | 2.03 M | $555.12 M |
| 06/10/2025 | $6.20 | $6.39 (3.06%) | $6.54 | $6.01 | 2.60 M | $555.12 M |
| 06/09/2025 | $6.45 | $6.10 (-5.43%) | $6.48 | $5.78 | 3.60 M | $529.93 M |
| 06/06/2025 | $5.85 | $6.20 (5.98%) | $6.58 | $5.77 | 4.68 M | $538.62 M |
| 06/05/2025 | $5.30 | $5.73 (8.11%) | $6.18 | $5.18 | 6.96 M | $497.79 M |
| 06/04/2025 | $4.87 | $5.29 (8.62%) | $5.43 | $4.85 | 3.47 M | $459.56 M |
| 06/03/2025 | $4.80 | $4.84 (0.83%) | $5.01 | $4.62 | 2.28 M | $420.47 M |
| 06/02/2025 | $4.54 | $4.80 (5.73%) | $5.10 | $4.50 | 3.50 M | $417.00 M |
| 05/30/2025 | $4.57 | $4.45 (-2.63%) | $4.61 | $4.33 | 3.01 M | $386.59 M |
| 05/29/2025 | $4.22 | $4.60 (9%) | $4.63 | $3.89 | 5.25 M | $399.62 M |
| 05/28/2025 | $4.31 | $4.24 (-1.62%) | $4.44 | $4.20 | 2.76 M | $368.35 M |
| 05/27/2025 | $4.50 | $4.29 (-4.67%) | $4.56 | $4.25 | 2.83 M | $372.69 M |
| 05/23/2025 | $4.30 | $4.36 (1.4%) | $4.40 | $4.24 | 1.38 M | $378.77 M |
| 05/22/2025 | $4.25 | $4.38 (3.06%) | $4.47 | $4.20 | 2.34 M | $380.51 M |
| 05/21/2025 | $4.46 | $4.23 (-5.16%) | $4.52 | $4.17 | 2.80 M | $367.48 M |
| 05/20/2025 | $4.37 | $4.61 (5.49%) | $4.67 | $4.32 | 1.71 M | $400.49 M |
| 05/19/2025 | $4.55 | $4.37 (-3.96%) | $4.75 | $4.25 | 2.35 M | $379.64 M |
| 05/16/2025 | $4.37 | $4.63 (5.95%) | $4.71 | $4.25 | 2.97 M | $402.23 M |
| 05/15/2025 | $4.25 | $4.32 (1.65%) | $4.33 | $3.95 | 2.51 M | $375.30 M |
| 05/14/2025 | $4.55 | $4.31 (-5.27%) | $5.08 | $4.14 | 5.33 M | $374.43 M |
| 05/13/2025 | $4.32 | $4.16 (-3.7%) | $4.39 | $4.04 | 2.59 M | $361.40 M |
| 05/12/2025 | $4.35 | $4.35 (0%) | $4.41 | $4.06 | 3.28 M | $377.90 M |
| 05/09/2025 | $4.51 | $4.23 (-6.21%) | $4.59 | $4.17 | 2.11 M | $367.48 M |
| 05/08/2025 | $4.17 | $4.48 (7.43%) | $4.57 | $4.05 | 3.23 M | $389.20 M |
| 05/07/2025 | $4.40 | $4.22 (-4.09%) | $4.49 | $4.15 | 2.44 M | $366.61 M |
| 05/06/2025 | $5.03 | $4.36 (-13.32%) | $5.04 | $4.28 | 4.61 M | $378.77 M |
| 05/05/2025 | $5.20 | $5.16 (-0.77%) | $5.26 | $4.99 | 1.81 M | $448.27 M |
| 05/02/2025 | $5.58 | $5.19 (-6.99%) | $5.68 | $5.16 | 2.92 M | $450.88 M |
| 05/01/2025 | $5.74 | $5.50 (-4.18%) | $5.75 | $5.32 | 2.19 M | $477.81 M |
| 04/30/2025 | $5.33 | $5.67 (6.38%) | $5.75 | $5.30 | 2.06 M | $492.58 M |
| 04/29/2025 | $5.69 | $5.46 (-4.04%) | $5.73 | $5.40 | 2.14 M | $474.33 M |
| 04/28/2025 | $5.75 | $5.73 (-0.35%) | $6.10 | $5.65 | 2.29 M | $497.79 M |
| 04/25/2025 | $5.72 | $5.76 (0.7%) | $5.92 | $5.63 | 1.66 M | $500.39 M |
| 04/24/2025 | $5.49 | $5.78 (5.28%) | $5.94 | $5.37 | 3.07 M | $502.13 M |
| 04/23/2025 | $5.55 | $5.47 (-1.44%) | $5.96 | $5.45 | 4.58 M | $475.20 M |
| 04/22/2025 | $4.81 | $5.25 (9.15%) | $5.31 | $4.78 | 4.03 M | $456.09 M |
| 04/21/2025 | $4.50 | $4.78 (6.22%) | $5.50 | $4.37 | 5.62 M | $415.26 M |
| 04/17/2025 | $4.56 | $4.59 (0.66%) | $4.84 | $4.43 | 2.59 M | $398.75 M |
| 04/16/2025 | $4.90 | $4.51 (-7.96%) | $4.95 | $4.27 | 7.07 M | $391.80 M |
| 04/15/2025 | $4.91 | $4.97 (1.22%) | $5.81 | $4.88 | 24.51 M | $431.76 M |
| 04/14/2025 | $4.09 | $4.12 (0.73%) | $4.30 | $3.55 | 31.92 M | $357.92 M |
| 04/11/2025 | $3.29 | $3.26 (-0.91%) | $3.31 | $3.05 | 2.39 M | $283.21 M |
| 04/10/2025 | $3.31 | $3.05 (-7.85%) | $3.31 | $2.94 | 1.96 M | $264.97 M |
| 04/09/2025 | $2.89 | $3.41 (17.99%) | $3.53 | $2.86 | 4.10 M | $296.24 M |
| 04/08/2025 | $3.53 | $2.97 (-15.86%) | $3.61 | $2.91 | 2.35 M | $258.02 M |
| 04/07/2025 | $3.42 | $3.34 (-2.34%) | $3.63 | $3.10 | 3.28 M | $290.16 M |
| 04/04/2025 | $3.70 | $3.62 (-2.16%) | $3.74 | $3.46 | 2.17 M | $314.48 M |
| 04/03/2025 | $3.79 | $3.85 (1.58%) | $3.96 | $3.68 | 2.48 M | $334.46 M |
| 04/02/2025 | $4.10 | $3.91 (-4.63%) | $4.42 | $3.77 | 2.59 M | $339.68 M |
| 04/01/2025 | $4.56 | $4.14 (-9.21%) | $4.56 | $4.10 | 1.99 M | $359.66 M |
| 03/31/2025 | $5.02 | $4.57 (-8.96%) | $5.02 | $4.54 | 1.90 M | $397.01 M |
| 03/28/2025 | $5.23 | $5.22 (-0.19%) | $5.40 | $5.15 | 586.00 K | $453.48 M |
| 03/27/2025 | $5.47 | $5.28 (-3.47%) | $5.47 | $5.19 | 853.59 K | $458.69 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.
