5 DAY PERFORMANCE
-4.47%
1 MONTH PERFORMANCE
-16.86%
3 MONTH PERFORMANCE
+12.26%
6 MONTH PERFORMANCE
+16.55%
YEAR-TO-DATE PERFORMANCE
+13.65%
1 YEAR PERFORMANCE
-55.30%
Verve Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.27 | $6.42 (2.39%) | $6.61 | $6.24 | 1.10 M | $557.73 M |
| 03/11/2025 | $5.89 | $6.16 (4.58%) | $6.22 | $5.57 | 1.42 M | $535.14 M |
| 03/10/2025 | $6.60 | $5.95 (-9.85%) | $6.73 | $5.64 | 1.87 M | $516.90 M |
| 03/07/2025 | $6.59 | $6.71 (1.82%) | $6.81 | $6.27 | 1.55 M | $582.92 M |
| 03/06/2025 | $6.36 | $6.61 (3.93%) | $6.66 | $6.00 | 1.55 M | $574.24 M |
| 03/05/2025 | $6.18 | $6.55 (5.99%) | $6.58 | $5.91 | 1.61 M | $569.02 M |
| 03/04/2025 | $5.86 | $6.12 (4.44%) | $6.17 | $5.68 | 1.50 M | $531.67 M |
| 03/03/2025 | $6.35 | $6.17 (-2.83%) | $6.43 | $6.04 | 1.90 M | $536.01 M |
| 02/28/2025 | $6.27 | $6.33 (0.96%) | $6.33 | $5.99 | 1.63 M | $549.91 M |
| 02/27/2025 | $6.28 | $6.20 (-1.27%) | $6.56 | $6.06 | 1.51 M | $538.62 M |
| 02/26/2025 | $6.56 | $6.31 (-3.81%) | $6.63 | $6.22 | 1.32 M | $548.17 M |
| 02/25/2025 | $7.04 | $6.45 (-8.38%) | $7.09 | $6.38 | 1.76 M | $560.34 M |
| 02/24/2025 | $7.36 | $7.03 (-4.48%) | $7.36 | $6.79 | 1.11 M | $592.11 M |
| 02/21/2025 | $8.00 | $7.28 (-9%) | $8.03 | $7.02 | 1.18 M | $613.17 M |
| 02/20/2025 | $8.06 | $7.83 (-2.85%) | $8.06 | $7.65 | 1.06 M | $659.49 M |
| 02/19/2025 | $8.41 | $8.07 (-4.04%) | $8.52 | $7.86 | 1.11 M | $679.71 M |
| 02/18/2025 | $8.64 | $8.49 (-1.74%) | $9.31 | $8.32 | 1.58 M | $715.08 M |
| 02/14/2025 | $7.82 | $8.58 (9.72%) | $8.87 | $7.82 | 1.41 M | $722.66 M |
| 02/13/2025 | $8.20 | $7.71 (-5.98%) | $8.22 | $7.54 | 1.08 M | $649.39 M |
| 02/12/2025 | $7.63 | $8.04 (5.37%) | $8.05 | $7.44 | 777,947 | $677.18 M |
| 02/11/2025 | $7.90 | $7.81 (-1.14%) | $8.00 | $7.62 | 831,817 | $657.81 M |
| 02/10/2025 | $8.19 | $7.98 (-2.56%) | $8.26 | $7.65 | 1.63 M | $672.13 M |
| 02/07/2025 | $8.32 | $8.16 (-1.92%) | $8.52 | $8.06 | 1.07 M | $687.29 M |
| 02/06/2025 | $8.75 | $8.36 (-4.46%) | $8.77 | $8.18 | 1.38 M | $704.13 M |
| 02/05/2025 | $8.21 | $8.63 (5.12%) | $8.77 | $8.15 | 1.94 M | $726.87 M |
| 02/04/2025 | $7.90 | $8.06 (2.03%) | $8.22 | $7.57 | 2.20 M | $678.87 M |
| 02/03/2025 | $7.30 | $7.52 (3.01%) | $7.57 | $6.95 | 1.32 M | $633.38 M |
| 01/31/2025 | $7.44 | $7.61 (2.28%) | $7.90 | $7.38 | 1.29 M | $640.96 M |
| 01/30/2025 | $7.84 | $7.41 (-5.48%) | $7.96 | $7.39 | 1.14 M | $624.12 M |
| 01/29/2025 | $7.25 | $7.70 (6.21%) | $7.98 | $7.25 | 1.04 M | $648.54 M |
| 01/28/2025 | $7.63 | $7.25 (-4.98%) | $7.65 | $7.00 | 1.38 M | $610.64 M |
| 01/27/2025 | $7.86 | $7.76 (-1.27%) | $8.05 | $7.61 | 1.27 M | $653.60 M |
| 01/24/2025 | $7.99 | $7.91 (-1%) | $8.54 | $7.81 | 2.27 M | $666.23 M |
| 01/23/2025 | $7.73 | $7.99 (3.36%) | $8.70 | $7.71 | 3.88 M | $672.97 M |
| 01/22/2025 | $6.62 | $7.80 (17.82%) | $8.00 | $6.62 | 4.67 M | $656.97 M |
| 01/21/2025 | $6.25 | $6.57 (5.12%) | $6.90 | $6.15 | 2.13 M | $553.37 M |
| 01/17/2025 | $6.11 | $6.14 (0.49%) | $6.58 | $6.10 | 1.65 M | $517.15 M |
| 01/16/2025 | $5.52 | $6.10 (10.51%) | $6.14 | $5.32 | 1.74 M | $513.78 M |
| 01/15/2025 | $5.50 | $5.49 (-0.18%) | $5.80 | $5.33 | 1.25 M | $462.40 M |
| 01/14/2025 | $5.59 | $5.25 (-6.08%) | $5.69 | $5.19 | 1.84 M | $442.19 M |
| 01/13/2025 | $5.47 | $5.50 (0.55%) | $5.51 | $5.27 | 1.01 M | $463.25 M |
| 01/10/2025 | $5.88 | $5.53 (-5.95%) | $5.88 | $5.41 | 1.35 M | $465.77 M |
| 01/08/2025 | $6.29 | $6.01 (-4.45%) | $6.40 | $6.00 | 1.33 M | $506.20 M |
| 01/07/2025 | $6.45 | $6.42 (-0.47%) | $6.85 | $6.36 | 945,876 | $540.73 M |
| 01/06/2025 | $6.36 | $6.41 (0.79%) | $6.87 | $6.21 | 1.56 M | $539.89 M |
| 01/03/2025 | $6.13 | $6.24 (1.79%) | $6.62 | $6.07 | 1.59 M | $525.57 M |
| 01/02/2025 | $5.62 | $6.01 (6.94%) | $6.15 | $5.60 | 1.06 M | $506.20 M |
| 12/31/2024 | $5.61 | $5.64 (0.53%) | $5.74 | $5.33 | 927,231 | $475.04 M |
| 12/30/2024 | $6.11 | $5.54 (-9.33%) | $6.11 | $5.49 | 1.40 M | $466.61 M |
| 12/27/2024 | $6.24 | $6.02 (-3.53%) | $6.53 | $5.92 | 1.21 M | $507.04 M |
| 12/26/2024 | $5.66 | $6.30 (11.31%) | $6.33 | $5.62 | 882,101 | $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 |
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.
