5 DAY PERFORMANCE
+4.01%
1 MONTH PERFORMANCE
+3.29%
3 MONTH PERFORMANCE
+19.88%
6 MONTH PERFORMANCE
+25.42%
YEAR-TO-DATE PERFORMANCE
-57.17%
1 YEAR PERFORMANCE
-59.30%
Verve Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $6.24 | $6.00 (-3.93%) | $6.53 | $5.92 | 783,983 | $503.25 M |
| 12/26/2024 | $5.66 | $6.30 (11.31%) | $6.33 | $5.62 | 881,137 | $530.63 M |
| 12/24/2024 | $5.93 | $5.77 (-2.7%) | $5.97 | $5.63 | 526,900 | $485.99 M |
| 12/23/2024 | $5.76 | $5.90 (2.43%) | $5.99 | $5.61 | 1.29 M | $496.94 M |
| 12/20/2024 | $5.12 | $5.74 (12.11%) | $5.76 | $5.12 | 3.82 M | $483.46 M |
| 12/19/2024 | $5.11 | $5.16 (0.98%) | $5.25 | $4.88 | 1.87 M | $434.61 M |
| 12/18/2024 | $5.58 | $5.09 (-8.78%) | $5.60 | $5.05 | 2.05 M | $428.71 M |
| 12/17/2024 | $5.38 | $5.61 (4.28%) | $5.71 | $5.23 | 1.70 M | $472.51 M |
| 12/16/2024 | $5.74 | $5.41 (-5.75%) | $5.74 | $5.19 | 1.44 M | $455.67 M |
| 12/13/2024 | $6.10 | $5.71 (-6.39%) | $6.12 | $5.45 | 1.46 M | $480.93 M |
| 12/12/2024 | $6.29 | $6.23 (-0.95%) | $6.33 | $6.03 | 997,997 | $524.73 M |
| 12/11/2024 | $6.79 | $6.30 (-7.22%) | $6.79 | $6.06 | 975,919 | $530.63 M |
| 12/10/2024 | $7.15 | $6.72 (-6.01%) | $7.20 | $6.64 | 1.14 M | $566.00 M |
| 12/09/2024 | $6.52 | $7.19 (10.28%) | $7.40 | $6.52 | 1.28 M | $605.59 M |
| 12/06/2024 | $6.20 | $6.47 (4.35%) | $6.69 | $6.08 | 826,600 | $544.95 M |
| 12/05/2024 | $6.58 | $6.11 (-7.14%) | $6.60 | $5.97 | 1.48 M | $514.62 M |
| 12/04/2024 | $7.08 | $6.63 (-6.36%) | $7.36 | $6.58 | 2.01 M | $558.42 M |
| 12/03/2024 | $7.12 | $7.01 (-1.54%) | $7.66 | $6.91 | 3.68 M | $590.43 M |
| 12/02/2024 | $5.64 | $7.16 (26.95%) | $7.29 | $5.60 | 4.43 M | $603.06 M |
| 11/29/2024 | $5.80 | $5.61 (-3.28%) | $5.84 | $5.56 | 549,045 | $472.51 M |
| 11/27/2024 | $5.30 | $5.78 (9.06%) | $5.87 | $5.30 | 875,784 | $486.83 M |
| 11/26/2024 | $5.27 | $5.31 (0.76%) | $5.36 | $5.08 | 925,509 | $447.24 M |
| 11/25/2024 | $4.96 | $5.29 (6.65%) | $5.48 | $4.95 | 2.56 M | $445.56 M |
| 11/22/2024 | $4.50 | $4.85 (7.78%) | $4.87 | $4.50 | 1.14 M | $408.50 M |
| 11/21/2024 | $4.55 | $4.60 (1.1%) | $4.69 | $4.44 | 1.40 M | $387.44 M |
| 11/20/2024 | $4.84 | $4.55 (-5.99%) | $4.84 | $4.48 | 1.46 M | $383.23 M |
| 11/19/2024 | $4.49 | $4.84 (7.8%) | $4.93 | $4.49 | 3.17 M | $407.66 M |
| 11/18/2024 | $4.85 | $4.50 (-7.22%) | $4.92 | $4.48 | 2.25 M | $379.02 M |
| 11/15/2024 | $5.44 | $4.79 (-11.95%) | $5.44 | $4.78 | 1.88 M | $403.45 M |
| 11/14/2024 | $5.75 | $5.38 (-6.43%) | $5.83 | $5.37 | 1.79 M | $453.14 M |
| 11/13/2024 | $6.51 | $5.79 (-11.06%) | $6.68 | $5.78 | 1.19 M | $487.67 M |
| 11/12/2024 | $6.33 | $6.41 (1.26%) | $6.50 | $6.21 | 1.24 M | $539.89 M |
| 11/11/2024 | $6.43 | $6.42 (-0.16%) | $6.75 | $6.26 | 5.33 M | $540.73 M |
| 11/08/2024 | $6.36 | $6.31 (-0.79%) | $6.39 | $6.15 | 749,914 | $531.47 M |
| 11/07/2024 | $6.41 | $6.36 (-0.78%) | $6.64 | $6.02 | 1.32 M | $535.68 M |
| 11/06/2024 | $6.45 | $6.41 (-0.62%) | $6.81 | $6.28 | 1.48 M | $539.89 M |
| 11/05/2024 | $6.19 | $6.38 (3.07%) | $6.77 | $6.14 | 1.57 M | $537.37 M |
| 11/04/2024 | $5.95 | $6.05 (1.68%) | $6.17 | $5.62 | 920,724 | $509.57 M |
| 11/01/2024 | $5.73 | $5.93 (3.49%) | $5.96 | $5.65 | 1.16 M | $499.46 M |
| 10/31/2024 | $5.77 | $5.73 (-0.69%) | $5.83 | $5.62 | 1.09 M | $482.62 M |
| 10/30/2024 | $5.92 | $5.79 (-2.2%) | $6.14 | $5.68 | 1.24 M | $487.67 M |
| 10/29/2024 | $5.95 | $5.99 (0.67%) | $6.18 | $5.88 | 1.28 M | $504.52 M |
| 10/28/2024 | $6.01 | $5.94 (-1.16%) | $6.45 | $5.93 | 1.34 M | $500.31 M |
| 10/25/2024 | $5.72 | $5.97 (4.37%) | $6.09 | $5.72 | 1.24 M | $502.83 M |
| 10/24/2024 | $5.54 | $5.72 (3.25%) | $6.02 | $5.45 | 1.24 M | $481.78 M |
| 10/23/2024 | $5.67 | $5.54 (-2.29%) | $5.71 | $5.42 | 1.02 M | $466.61 M |
| 10/22/2024 | $5.52 | $5.69 (3.08%) | $5.71 | $5.30 | 744,741 | $479.25 M |
| 10/21/2024 | $5.65 | $5.55 (-1.77%) | $5.68 | $5.44 | 470,500 | $467.46 M |
| 10/18/2024 | $5.47 | $5.65 (3.29%) | $5.74 | $5.39 | 586,458 | $475.88 M |
| 10/17/2024 | $5.57 | $5.46 (-1.97%) | $5.60 | $5.30 | 990,603 | $459.88 M |
| 10/16/2024 | $5.63 | $5.60 (-0.53%) | $5.86 | $5.53 | 1.22 M | $471.67 M |
| 10/15/2024 | $5.03 | $5.59 (11.13%) | $5.61 | $4.94 | 1.29 M | $470.83 M |
| 10/14/2024 | $4.69 | $5.03 (7.25%) | $5.10 | $4.60 | 992,843 | $423.66 M |
| 10/11/2024 | $4.61 | $4.67 (1.3%) | $4.68 | $4.52 | 861,732 | $393.34 M |
| 10/10/2024 | $4.53 | $4.60 (1.55%) | $4.61 | $4.37 | 822,629 | $387.44 M |
| 10/09/2024 | $4.55 | $4.57 (0.44%) | $4.67 | $4.47 | 656,240 | $384.92 M |
| 10/08/2024 | $4.79 | $4.52 (-5.64%) | $4.84 | $4.42 | 1.24 M | $380.70 M |
| 10/07/2024 | $5.00 | $4.79 (-4.2%) | $5.04 | $4.66 | 985,903 | $403.45 M |
| 10/04/2024 | $4.77 | $5.00 (4.82%) | $5.02 | $4.73 | 996,142 | $421.13 M |
| 10/03/2024 | $4.73 | $4.72 (-0.21%) | $4.79 | $4.62 | 1.55 M | $397.55 M |
| 10/02/2024 | $4.75 | $4.80 (1.05%) | $4.82 | $4.63 | 1.34 M | $404.29 M |
| 10/01/2024 | $4.82 | $4.79 (-0.62%) | $4.87 | $4.58 | 1.56 M | $403.45 M |
| 09/30/2024 | $4.89 | $4.84 (-1.02%) | $5.09 | $4.79 | 820,800 | $407.66 M |
| 09/27/2024 | $5.08 | $4.98 (-1.97%) | $5.10 | $4.96 | 1.07 M | $419.45 M |