Verb Technology Company, Inc. (VERB) NASDAQ

14.50

+0.39(+2.76%)

Updated at August 29 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 23, 20256.96.976.977.696.9951,246
September 22, 20256.667.097.097.326.5922,617
September 19, 20256.986.86.86.996.555.15M
September 18, 20257.096.856.857.266.69913,482
September 17, 20257.287.097.097.656.96859,537
September 16, 20257.257.357.358.257.061.21M
September 15, 20257.367.057.057.486.92569,211
September 12, 20258.337.247.248.367.171.35M
September 11, 20258.427.987.988.427.85754,579
September 10, 20258.28.268.268.598788,210
September 09, 20258.718.178.178.848.01546,823
September 08, 20259.058.748.749.058.551.66M
September 05, 202511.0510.7110.7111.3610.39281,512
September 04, 202511.310.8510.8511.59.58402,692
September 03, 202512.611.9711.9713.4411.62258,098
September 02, 202512.8412.3612.3613.912.3137,300
August 29, 202513.9814.514.514.9213.24250,122
August 28, 202516.0714.1114.1117.414.03388,268
August 27, 202519.9115.0315.0319.9114.78504,937
August 26, 202519.9820.0620.0620.5919.691,441
August 25, 202521.7820.3820.3821.7820.38246,126
August 22, 202520.5221.6621.6621.6620.51161,801
August 21, 202520.3120.8120.8121.1619.75134,421
August 20, 202520.8720.7220.7221.1519.87132,895
August 19, 202520.1420.2320.2320.9319.5134,025
August 18, 202522.3221.0821.0822.7619.47371,738
August 15, 202518.1522.4522.4522.9117.79614,399
August 14, 202516.4718.1518.1518.9316.47337,192
August 13, 202517.1417.217.217.5316.25212,377
August 12, 202515.8116.9416.9417.6315.5193,960
August 11, 202517.0615.8915.8917.2815.22257,500
August 08, 202521.7916.816.822.2516.75733,940
August 07, 202519.719.7619.7620.618.6310,600
August 06, 202519.8219.6519.6523.5418.68908,479
August 05, 202518.519.0219.022017.11845,494
August 04, 202515.2120.4220.4229.7713.6534.95M
August 01, 202510.039.519.5110.579.5134,729
July 31, 202510.299.749.7410.569.6526,100
July 30, 202510.2110.2110.211110.249,831
July 29, 202511.610.2110.2111.7710.0262,847
July 28, 2025911.0411.0411.878.97199,400
July 25, 20258.338.728.728.88856,510
July 24, 20258.948.538.538.948.3922,652
July 23, 20258.998.68.698.619,606
July 22, 20259.498.978.979.58.6161,143
July 21, 20259.149.319.319.59.0228,500
July 18, 20259.099.139.139.338.625,907
July 17, 20258.599.219.219.458.4359,737
July 16, 20258.68.538.538.738.489,556
July 15, 20258.468.738.738.738.3210,504
July 14, 20258.568.648.648.78.448,510
July 11, 20258.758.488.488.88.4511,747
July 10, 20258.18.88.88.957.8242,237
July 09, 20257.947.937.938.277.8212,800
July 08, 20257.247.877.877.997.2219,708
July 07, 20258.017.117.118.07732,200
July 03, 20257.688.158.158.37.5136,032
July 02, 20256.887.467.467.466.889,255
July 01, 20256.766.896.897.136.7618,197
June 30, 20256.816.866.867.26.6140,416
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved