Verb Technology Company, Inc. (VERB) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
VERB Historical Return
If you invested $1000 in Verb Technology Company, Inc. (VERB) 10 years ago, it would be worth $0.95 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.82, while $1000 invested 1 year ago would be worth $1,678.24. This corresponds to total returns of -99.9%, -99.92%, 67.82%, respectively, with annualized returns of -50.11%, -75.86%, 67.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
VERB Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 23, 2025 | 6.9 | 6.97 | 6.97 | 7.69 | 6.9 | 951,246 |
| September 22, 2025 | 6.66 | 7.09 | 7.09 | 7.32 | 6.5 | 922,617 |
| September 19, 2025 | 6.98 | 6.8 | 6.8 | 6.99 | 6.55 | 5.15M |
| September 18, 2025 | 7.09 | 6.85 | 6.85 | 7.26 | 6.69 | 913,482 |
| September 17, 2025 | 7.28 | 7.09 | 7.09 | 7.65 | 6.96 | 859,537 |
| September 16, 2025 | 7.25 | 7.35 | 7.35 | 8.25 | 7.06 | 1.21M |
| September 15, 2025 | 7.36 | 7.05 | 7.05 | 7.48 | 6.92 | 570,104 |
| September 12, 2025 | 8.33 | 7.24 | 7.24 | 8.36 | 7.17 | 1.35M |
| September 11, 2025 | 8.42 | 7.98 | 7.98 | 8.42 | 7.85 | 754,579 |
| September 10, 2025 | 8.2 | 8.26 | 8.26 | 8.59 | 8 | 788,210 |
| September 09, 2025 | 8.71 | 8.17 | 8.17 | 8.84 | 8.01 | 546,823 |
| September 08, 2025 | 9.05 | 8.74 | 8.74 | 9.05 | 8.55 | 1.66M |
| September 05, 2025 | 11.05 | 10.71 | 10.71 | 11.36 | 10.39 | 281,512 |
| September 04, 2025 | 11.3 | 10.85 | 10.85 | 11.5 | 9.58 | 402,692 |
| September 03, 2025 | 12.6 | 11.97 | 11.97 | 13.44 | 11.62 | 258,098 |
| September 02, 2025 | 12.84 | 12.36 | 12.36 | 13.9 | 12.3 | 138,664 |
| August 29, 2025 | 13.98 | 14.5 | 14.5 | 14.92 | 13.24 | 250,122 |
| August 28, 2025 | 16.07 | 14.11 | 14.11 | 17.4 | 14.03 | 388,268 |
| August 27, 2025 | 19.91 | 15.03 | 15.03 | 19.91 | 14.78 | 504,937 |
| August 26, 2025 | 19.98 | 20.06 | 20.06 | 20.59 | 19.6 | 91,441 |
| August 25, 2025 | 21.78 | 20.38 | 20.38 | 21.78 | 20.38 | 246,126 |
| August 22, 2025 | 20.52 | 21.66 | 21.66 | 21.66 | 20.51 | 161,801 |
| August 21, 2025 | 20.31 | 20.81 | 20.81 | 21.16 | 19.75 | 135,066 |
| August 20, 2025 | 20.87 | 20.72 | 20.72 | 21.15 | 19.87 | 132,900 |
| August 19, 2025 | 20.14 | 20.23 | 20.23 | 20.93 | 19.5 | 134,025 |
| August 18, 2025 | 22.32 | 21.08 | 21.08 | 22.76 | 19.47 | 371,738 |
| August 15, 2025 | 18.15 | 22.45 | 22.45 | 22.91 | 17.79 | 614,400 |
| August 14, 2025 | 16.47 | 18.15 | 18.15 | 18.93 | 16.47 | 337,192 |
| August 13, 2025 | 17.14 | 17.2 | 17.2 | 17.53 | 16.25 | 212,377 |
| August 12, 2025 | 15.81 | 16.94 | 16.94 | 17.63 | 15.5 | 193,960 |
| August 11, 2025 | 17.06 | 15.89 | 15.89 | 17.28 | 15.22 | 257,500 |
| August 08, 2025 | 21.79 | 16.8 | 16.8 | 22.25 | 16.75 | 733,940 |
| August 07, 2025 | 19.7 | 19.76 | 19.76 | 20.6 | 18.6 | 310,600 |
| August 06, 2025 | 19.82 | 19.65 | 19.65 | 23.54 | 18.68 | 915,000 |
| August 05, 2025 | 18.5 | 19.02 | 19.02 | 20 | 17.11 | 883,747 |
| August 04, 2025 | 15.21 | 20.42 | 20.42 | 29.77 | 13.65 | 34.95M |
| August 01, 2025 | 10.03 | 9.51 | 9.51 | 10.57 | 9.51 | 34,729 |
| July 31, 2025 | 10.29 | 9.74 | 9.74 | 10.56 | 9.65 | 26,100 |
| July 30, 2025 | 10.21 | 10.21 | 10.21 | 11 | 10.2 | 49,831 |
| July 29, 2025 | 11.6 | 10.21 | 10.21 | 11.77 | 10.02 | 62,847 |
| July 28, 2025 | 9 | 11.04 | 11.04 | 11.87 | 8.97 | 199,400 |
| July 25, 2025 | 8.33 | 8.72 | 8.72 | 8.88 | 8 | 56,510 |
| July 24, 2025 | 8.94 | 8.53 | 8.53 | 8.94 | 8.39 | 22,652 |
| July 23, 2025 | 8.99 | 8.6 | 8.6 | 9 | 8.6 | 19,606 |
| July 22, 2025 | 9.49 | 8.97 | 8.97 | 9.5 | 8.61 | 61,143 |
| July 21, 2025 | 9.14 | 9.31 | 9.31 | 9.5 | 9.02 | 28,500 |
| July 18, 2025 | 9.09 | 9.13 | 9.13 | 9.33 | 8.6 | 25,907 |
| July 17, 2025 | 8.59 | 9.21 | 9.21 | 9.47 | 8.43 | 60,316 |
| July 16, 2025 | 8.6 | 8.53 | 8.53 | 8.73 | 8.48 | 9,556 |
| July 15, 2025 | 8.46 | 8.73 | 8.73 | 8.73 | 8.32 | 10,504 |
| July 14, 2025 | 8.56 | 8.64 | 8.64 | 8.7 | 8.44 | 8,510 |
| July 11, 2025 | 8.75 | 8.48 | 8.48 | 8.8 | 8.45 | 11,747 |
| July 10, 2025 | 8.1 | 8.8 | 8.8 | 8.95 | 7.82 | 42,237 |
| July 09, 2025 | 7.94 | 7.93 | 7.93 | 8.27 | 7.82 | 12,800 |
| July 08, 2025 | 7.24 | 7.87 | 7.87 | 7.99 | 7.22 | 19,708 |
| July 07, 2025 | 8.01 | 7.11 | 7.11 | 8.07 | 7 | 32,200 |
| July 03, 2025 | 7.68 | 8.15 | 8.15 | 8.3 | 7.51 | 36,032 |
| July 02, 2025 | 6.88 | 7.46 | 7.46 | 7.46 | 6.88 | 9,255 |
| July 01, 2025 | 6.76 | 6.89 | 6.89 | 7.13 | 6.76 | 18,197 |
| June 30, 2025 | 6.81 | 6.86 | 6.86 | 7.2 | 6.61 | 40,416 |
AD
