Verb Technology Company, Inc. - VERBW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 05, 2024	0.03	0.02	0.02	0.02	0.02	235,761
April 04, 2024	0.03	0.03	0.03	0.03	0.03	192,478
April 03, 2024	0.03	0.03	0.03	0.04	0.03	449,748
April 02, 2024	0.04	0.03	0.03	0.04	0.02	621,120
April 01, 2024	0.05	0.04	0.04	0.05	0.04	126,082
March 28, 2024	0.05	0.04	0.04	0.06	0.04	219,752
March 27, 2024	0.06	0.05	0.05	0.07	0.05	686,228
March 26, 2024	0.05	0.04	0.04	0.05	0.04	144,310
March 25, 2024	0.07	0.05	0.05	0.07	0.04	244,608
March 22, 2024	0.06	0.06	0.06	0.08	0.04	556,207
March 21, 2024	0.07	0.05	0.05	0.08	0.04	715,195
March 20, 2024	0.08	0.06	0.06	0.09	0.06	506,827
March 19, 2024	0.06	0.08	0.08	0.1	0.06	662,884
March 18, 2024	0.3	0.08	0.08	0.3	0.05	2.69M
March 15, 2024	0.01	0.18	0.18	0.23	0.01	6.02M
March 13, 2024	0	0	0	0	0	96,475
March 12, 2024	0	0	0	0	0	60,980
March 11, 2024	0	0	0	0	0	42,519
March 08, 2024	0	0	0	0	0	236,574
March 07, 2024	0	0	0	0	0	108,921
March 06, 2024	0	0	0	0	0	10,500
March 05, 2024	0	0	0	0.01	0	44,889
March 04, 2024	0	0	0	0	0	1,346
March 01, 2024	0	0	0	0.01	0	65,267
February 29, 2024	0.01	0	0	0.01	0	175,905
February 28, 2024	0	0	0	0.01	0	3,282
February 27, 2024	0.01	0.01	0.01	0.01	0	18,526
February 26, 2024	0.01	0	0	0.01	0	44,737
February 23, 2024	0.01	0.01	0.01	0.01	0.01	7,922
February 22, 2024	0.01	0.01	0.01	0.01	0.01	3,949
February 21, 2024	0.01	0.01	0.01	0.01	0.01	4,210
February 20, 2024	0.01	0.01	0.01	0.01	0.01	16,370
February 16, 2024	0.01	0.01	0.01	0.01	0.01	51,255
February 15, 2024	0.01	0.01	0.01	0.01	0.01	21,750
February 14, 2024	0.01	0.01	0.01	0.01	0.01	25,655
February 13, 2024	0.01	0.01	0.01	0.01	0.01	63,416
February 12, 2024	0.01	0.01	0.01	0.01	0.01	25,527
February 09, 2024	0.01	0.02	0.02	0.03	0.01	79,950
February 08, 2024	0.01	0.01	0.01	0.01	0	308,821
February 07, 2024	0	0	0	0	0	40,259
February 06, 2024	0	0	0	0	0	33,768
February 05, 2024	0.01	0	0	0.01	0	14,890
February 02, 2024	0.01	0	0	0.01	0	15,120
February 01, 2024	0	0.01	0.01	0.01	0	16,679
January 29, 2024	0	0	0	0	0	5,645
January 26, 2024	0	0	0	0	0	6,107
January 22, 2024	0	0	0	0	0	6,028
January 17, 2024	0	0	0	0	0	1,010
January 16, 2024	0	0	0	0	0	73,852
January 12, 2024	0	0	0	0	0	5,739
January 11, 2024	0	0	0	0	0	19,243
January 10, 2024	0	0	0	0	0	8,939
January 09, 2024	0	0	0	0	0	6,770
January 08, 2024	0	0	0	0	0	8,932
January 05, 2024	0	0	0	0	0	1,039
January 04, 2024	0	0	0	0	0	5,000
January 03, 2024	0	0	0	0	0	1,000
January 02, 2024	0	0	0	0	0	2,100
December 29, 2023	0	0	0	0	0	5,300
December 28, 2023	0	0	0	0	0	3,920

Verb Technology Company, Inc. (VERBW) NASDAQ