Verve Therapeutics, Inc. (VERV) NASDAQ
11.13
+0.03(+0.27%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
VERV Historical Return
If you invested $1000 in Verve Therapeutics, Inc. (VERV) since IPO date, it would be worth $348.68 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $664.87, while $1000 invested 1 year ago would be worth $2,299.59. This corresponds to total returns of -65.13%, -33.51%, 129.96%, respectively, with annualized returns of -19.12%, -12.73%, 129.96%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
VERV Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 24, 2025 | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 10.31M |
| July 23, 2025 | 11.11 | 11.1 | 11.1 | 11.14 | 11.08 | 20.05M |
| July 22, 2025 | 10.96 | 11.08 | 11.08 | 11.09 | 10.91 | 3.96M |
| July 21, 2025 | 10.96 | 10.93 | 10.93 | 11.08 | 10.93 | 2.24M |
| July 18, 2025 | 10.98 | 10.91 | 10.91 | 10.99 | 10.9 | 4.91M |
| July 17, 2025 | 11.01 | 10.95 | 10.95 | 11.05 | 10.93 | 5.61M |
| July 16, 2025 | 11.02 | 11.02 | 11.02 | 11.08 | 11 | 2.19M |
| July 15, 2025 | 11.04 | 11.02 | 11.02 | 11.06 | 11 | 3.54M |
| July 14, 2025 | 11.03 | 11.03 | 11.03 | 11.09 | 11.01 | 1.95M |
| July 11, 2025 | 11.06 | 11.03 | 11.03 | 11.09 | 11.02 | 2.42M |
| July 10, 2025 | 11.11 | 11.06 | 11.06 | 11.14 | 11.04 | 2.37M |
| July 09, 2025 | 11.2 | 11.09 | 11.09 | 11.2 | 11.09 | 2.64M |
| July 08, 2025 | 11.24 | 11.13 | 11.13 | 11.29 | 11.13 | 2.48M |
| July 07, 2025 | 11.24 | 11.16 | 11.16 | 11.3 | 11.16 | 2.49M |
| July 03, 2025 | 11.23 | 11.28 | 11.28 | 11.29 | 11.22 | 1.14M |
| July 02, 2025 | 11.26 | 11.21 | 11.21 | 11.34 | 11.21 | 3.18M |
| July 01, 2025 | 11.21 | 11.28 | 11.28 | 11.33 | 11.16 | 4.13M |
| June 30, 2025 | 11.27 | 11.23 | 11.23 | 11.33 | 11.17 | 3.23M |
| June 27, 2025 | 11.23 | 11.3 | 11.3 | 11.32 | 11.23 | 4.14M |
| June 26, 2025 | 11.19 | 11.26 | 11.26 | 11.27 | 11.17 | 4.11M |
| June 25, 2025 | 11.13 | 11.21 | 11.21 | 11.21 | 11.13 | 3.35M |
| June 24, 2025 | 11.15 | 11.17 | 11.17 | 11.19 | 11.09 | 2.99M |
| June 23, 2025 | 11.05 | 11.11 | 11.11 | 11.19 | 11.04 | 5.52M |
| June 20, 2025 | 11.08 | 11.06 | 11.06 | 11.17 | 11.05 | 7.73M |
| June 18, 2025 | 11.18 | 11.12 | 11.12 | 11.26 | 11.1 | 13.07M |
| June 17, 2025 | 11.04 | 11.38 | 11.38 | 11.41 | 10.85 | 83.44M |
| June 16, 2025 | 6.25 | 6.27 | 6.27 | 6.41 | 5.94 | 3.01M |
| June 13, 2025 | 5.99 | 6.16 | 6.16 | 6.26 | 5.88 | 1.71M |
| June 12, 2025 | 6.29 | 6.32 | 6.32 | 6.39 | 6.1 | 1.28M |
| June 11, 2025 | 6.47 | 6.39 | 6.39 | 6.67 | 6.36 | 2.03M |
| June 10, 2025 | 6.2 | 6.39 | 6.39 | 6.54 | 6.01 | 2.6M |
| June 09, 2025 | 6.45 | 6.1 | 6.1 | 6.48 | 5.78 | 3.6M |
| June 06, 2025 | 5.85 | 6.2 | 6.2 | 6.58 | 5.77 | 4.68M |
| June 05, 2025 | 5.3 | 5.73 | 5.73 | 6.18 | 5.18 | 6.96M |
| June 04, 2025 | 4.87 | 5.29 | 5.29 | 5.43 | 4.85 | 3.47M |
| June 03, 2025 | 4.8 | 4.84 | 4.84 | 5.01 | 4.62 | 2.28M |
| June 02, 2025 | 4.54 | 4.8 | 4.8 | 5.1 | 4.5 | 3.5M |
| May 30, 2025 | 4.57 | 4.45 | 4.45 | 4.61 | 4.33 | 3.01M |
| May 29, 2025 | 4.22 | 4.6 | 4.6 | 4.63 | 3.89 | 5.25M |
| May 28, 2025 | 4.31 | 4.24 | 4.24 | 4.44 | 4.2 | 2.76M |
| May 27, 2025 | 4.5 | 4.29 | 4.29 | 4.56 | 4.25 | 2.83M |
| May 23, 2025 | 4.3 | 4.36 | 4.36 | 4.4 | 4.24 | 1.38M |
| May 22, 2025 | 4.25 | 4.38 | 4.38 | 4.47 | 4.2 | 2.34M |
| May 21, 2025 | 4.46 | 4.23 | 4.23 | 4.52 | 4.17 | 2.8M |
| May 20, 2025 | 4.37 | 4.61 | 4.61 | 4.67 | 4.32 | 1.71M |
| May 19, 2025 | 4.55 | 4.37 | 4.37 | 4.75 | 4.25 | 2.35M |
| May 16, 2025 | 4.37 | 4.63 | 4.63 | 4.71 | 4.25 | 2.97M |
| May 15, 2025 | 4.25 | 4.32 | 4.32 | 4.33 | 3.95 | 2.51M |
| May 14, 2025 | 4.55 | 4.31 | 4.31 | 5.08 | 4.14 | 5.33M |
| May 13, 2025 | 4.32 | 4.16 | 4.16 | 4.39 | 4.04 | 2.59M |
| May 12, 2025 | 4.35 | 4.35 | 4.35 | 4.41 | 4.06 | 3.28M |
| May 09, 2025 | 4.51 | 4.23 | 4.23 | 4.59 | 4.17 | 2.11M |
| May 08, 2025 | 4.17 | 4.48 | 4.48 | 4.57 | 4.05 | 3.23M |
| May 07, 2025 | 4.4 | 4.22 | 4.22 | 4.49 | 4.15 | 2.44M |
| May 06, 2025 | 5.03 | 4.36 | 4.36 | 5.04 | 4.28 | 4.61M |
| May 05, 2025 | 5.2 | 5.16 | 5.16 | 5.26 | 4.99 | 1.81M |
| May 02, 2025 | 5.58 | 5.19 | 5.19 | 5.68 | 5.16 | 2.92M |
| May 01, 2025 | 5.74 | 5.5 | 5.5 | 5.75 | 5.32 | 2.19M |
| April 30, 2025 | 5.33 | 5.67 | 5.67 | 5.75 | 5.3 | 2.06M |
| April 29, 2025 | 5.69 | 5.46 | 5.46 | 5.73 | 5.4 | 2.14M |
