5 DAY PERFORMANCE
+45.76%
1 MONTH PERFORMANCE
+38.91%
3 MONTH PERFORMANCE
-5.38%
6 MONTH PERFORMANCE
-41.99%
YEAR-TO-DATE PERFORMANCE
+13.00%
1 YEAR PERFORMANCE
-75.93%
Verb Technology Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.07 | $5.11 (0.79%) | $5.16 | $4.82 | 11,100 | $3.61 M |
| 03/11/2025 | $4.97 | $5.14 (3.42%) | $5.17 | $4.85 | 8,700 | $3.65 M |
| 03/10/2025 | $4.95 | $4.97 (0.4%) | $5.10 | $4.85 | 14,200 | $3.53 M |
| 03/07/2025 | $4.98 | $5.07 (1.81%) | $5.23 | $4.81 | 18,800 | $3.60 M |
| 03/06/2025 | $4.96 | $4.90 (-1.21%) | $4.97 | $4.56 | 15,038 | $3.48 M |
| 03/05/2025 | $5.07 | $4.96 (-2.17%) | $5.07 | $4.82 | 17,500 | $3.52 M |
| 03/04/2025 | $5.53 | $4.92 (-11.03%) | $5.71 | $4.46 | 350,000 | $3.49 M |
| 03/03/2025 | $4.71 | $5.49 (16.56%) | $6.18 | $4.71 | 96,989 | $3.90 M |
| 02/28/2025 | $4.87 | $4.74 (-2.67%) | $4.95 | $4.70 | 21,400 | $3.37 M |
| 02/27/2025 | $4.70 | $4.86 (3.4%) | $4.94 | $4.70 | 5,341 | $3.45 M |
| 02/26/2025 | $4.84 | $4.96 (2.48%) | $5.03 | $4.59 | 14,000 | $3.52 M |
| 02/25/2025 | $4.68 | $4.80 (2.56%) | $4.85 | $4.60 | 20,600 | $3.41 M |
| 02/24/2025 | $4.98 | $4.68 (-6.02%) | $5.01 | $4.36 | 35,013 | $3.32 M |
| 02/21/2025 | $5.26 | $4.97 (-5.51%) | $5.38 | $4.84 | 10,200 | $3.53 M |
| 02/20/2025 | $5.04 | $4.92 (-2.38%) | $5.18 | $4.84 | 11,439 | $3.49 M |
| 02/19/2025 | $5.15 | $5.13 (-0.39%) | $5.19 | $5.05 | 12,532 | $3.64 M |
| 02/18/2025 | $5.26 | $5.09 (-3.23%) | $5.49 | $5.02 | 19,600 | $3.61 M |
| 02/14/2025 | $5.43 | $5.49 (1.1%) | $5.65 | $5.36 | 11,510 | $3.90 M |
| 02/13/2025 | $5.31 | $5.50 (3.58%) | $5.67 | $5.31 | 10,100 | $3.91 M |
| 02/12/2025 | $5.47 | $5.32 (-2.74%) | $5.47 | $5.16 | 24,300 | $3.78 M |
| 02/11/2025 | $5.59 | $5.42 (-3.04%) | $5.72 | $5.24 | 17,542 | $3.85 M |
| 02/10/2025 | $5.69 | $5.61 (-1.41%) | $5.72 | $5.60 | 16,400 | $3.98 M |
| 02/07/2025 | $5.73 | $5.69 (-0.7%) | $5.79 | $5.64 | 8,726 | $4.04 M |
| 02/06/2025 | $6.09 | $5.80 (-4.76%) | $6.09 | $5.69 | 12,748 | $4.12 M |
| 02/05/2025 | $6.14 | $5.96 (-2.93%) | $6.14 | $5.77 | 12,126 | $4.23 M |
| 02/04/2025 | $5.73 | $5.90 (2.97%) | $5.97 | $5.73 | 17,629 | $4.19 M |
| 02/03/2025 | $5.77 | $5.73 (-0.69%) | $5.93 | $5.57 | 27,670 | $4.07 M |
| 01/31/2025 | $6.03 | $5.85 (-2.99%) | $6.09 | $5.75 | 23,888 | $4.15 M |
| 01/30/2025 | $6.16 | $6.26 (1.62%) | $6.45 | $6.09 | 50,041 | $4.45 M |
| 01/29/2025 | $5.99 | $6.05 (1%) | $6.19 | $5.85 | 27,300 | $4.30 M |
| 01/28/2025 | $6.14 | $6.17 (0.49%) | $6.17 | $5.72 | 36,350 | $4.38 M |
| 01/27/2025 | $6.25 | $5.94 (-4.96%) | $6.25 | $5.78 | 42,757 | $4.22 M |
| 01/24/2025 | $5.84 | $6.22 (6.51%) | $6.22 | $5.70 | 35,309 | $4.42 M |
| 01/23/2025 | $5.95 | $5.69 (-4.37%) | $5.95 | $5.42 | 36,310 | $4.04 M |
| 01/22/2025 | $6.00 | $5.91 (-1.5%) | $6.15 | $5.74 | 32,904 | $4.20 M |
| 01/21/2025 | $6.07 | $6.07 (0%) | $6.25 | $5.70 | 58,840 | $4.31 M |
| 01/17/2025 | $5.83 | $5.73 (-1.72%) | $6.12 | $5.65 | 36,336 | $4.07 M |
| 01/16/2025 | $5.92 | $5.83 (-1.52%) | $6.06 | $5.72 | 22,600 | $4.14 M |
| 01/15/2025 | $6.03 | $5.92 (-1.82%) | $6.25 | $5.86 | 35,259 | $4.20 M |
| 01/14/2025 | $6.06 | $5.85 (-3.47%) | $6.15 | $5.62 | 34,527 | $4.15 M |
| 01/13/2025 | $6.10 | $6.09 (-0.16%) | $6.34 | $5.95 | 15,341 | $4.32 M |
| 01/10/2025 | $6.30 | $6.21 (-1.43%) | $6.40 | $6.12 | 16,400 | $4.41 M |
| 01/08/2025 | $6.58 | $6.33 (-3.8%) | $6.90 | $6.33 | 22,770 | $4.49 M |
| 01/07/2025 | $7.55 | $7.04 (-6.75%) | $7.55 | $6.80 | 60,900 | $5.00 M |
| 01/06/2025 | $7.72 | $7.39 (-4.27%) | $7.77 | $7.29 | 25,279 | $5.25 M |
| 01/03/2025 | $7.55 | $7.57 (0.26%) | $7.97 | $7.26 | 64,310 | $5.38 M |
| 01/02/2025 | $6.54 | $7.45 (13.91%) | $7.48 | $6.54 | 34,745 | $5.29 M |
| 12/31/2024 | $6.92 | $6.54 (-5.49%) | $6.95 | $6.38 | 37,558 | $4.64 M |
| 12/30/2024 | $6.70 | $6.79 (1.34%) | $6.85 | $6.20 | 56,864 | $4.82 M |
| 12/27/2024 | $6.50 | $6.60 (1.54%) | $6.95 | $6.35 | 49,750 | $4.69 M |
| 12/26/2024 | $6.73 | $6.40 (-4.9%) | $6.74 | $6.25 | 49,215 | $4.54 M |
| 12/24/2024 | $6.03 | $6.67 (10.61%) | $6.72 | $6.00 | 34,700 | $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 |
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.
