Verve Therapeutics, Inc. - Common Stock (VERV)

Historical Prices For Verve Therapeutics, Inc. - Common Stock (VERV)

Date Range:

2025-07-09 - 2025-10-09

Date	Open	High	Low	Close	Volume	Adjusted Close
7/24/2025	11.10	0.00	11.13	11.13	0	11.13
7/23/2025	11.11	11.14	11.08	11.10	19,968,462	11.10
7/22/2025	10.96	11.09	10.91	11.08	3,958,479	11.08
7/21/2025	10.96	11.08	10.93	10.93	2,236,538	10.93
7/18/2025	10.98	10.99	10.90	10.91	4,910,505	10.91
7/17/2025	11.01	11.05	10.93	10.95	5,606,043	10.95
7/16/2025	11.02	11.08	11.00	11.02	2,192,319	11.02
7/15/2025	11.04	11.06	11.00	11.02	3,535,029	11.02
7/14/2025	11.03	11.09	11.01	11.03	1,945,943	11.03
7/11/2025	11.06	11.09	11.02	11.03	2,420,006	11.03
7/10/2025	11.11	11.14	11.04	11.06	2,373,109	11.06