Vericity, Inc. (VERY) NASDAQ

11.43

+0.15(+1.33%)

Updated at June 27, 2024 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 05, 2024	11.43	11.43	11.43	11.43	11.43	0
July 03, 2024	11.43	11.43	11.43	11.43	11.43	0
July 02, 2024	11.43	11.43	11.43	11.43	11.43	0
July 01, 2024	11.43	11.43	11.43	11.43	11.43	0
June 28, 2024	11.43	11.43	11.43	11.43	11.43	0
June 27, 2024	11.42	11.43	11.43	11.43	11.4	110,954
June 26, 2024	11.32	11.28	11.28	11.39	11.28	3,908
June 25, 2024	11.32	11.33	11.33	11.4	11.32	2,235
June 24, 2024	11.36	11.32	11.32	11.41	11.32	2,259
June 21, 2024	11.41	11.4	11.4	11.42	11.4	5,522
June 20, 2024	11.41	11.32	11.32	11.42	11.32	1,734
June 17, 2024	11.43	11.41	11.41	11.43	11.35	1,031
June 14, 2024	11.28	11.29	11.29	11.29	11.28	1,961
June 11, 2024	11.43	11.35	11.35	11.43	11.35	1,892
June 10, 2024	11.42	11.35	11.35	11.42	11.35	1,447
June 07, 2024	11.41	11.42	11.42	11.42	11.41	2,483
June 06, 2024	11.41	11.41	11.41	11.42	11.35	2,799
June 05, 2024	11.41	11.41	11.41	11.41	11.37	1,231
June 04, 2024	11.41	11.39	11.39	11.43	11.39	3,551
June 03, 2024	11.42	11.41	11.41	12.14	11.37	11,746
May 31, 2024	11.4	11.3	11.3	11.83	11.3	4,255
May 30, 2024	11.34	11.4	11.4	11.4	11.28	6,405
May 29, 2024	11.33	11.34	11.34	11.34	11.3	961
May 28, 2024	11.34	11.32	11.32	11.34	11.29	2,945
May 24, 2024	11.34	11.34	11.34	11.34	11.34	814
May 23, 2024	11.35	11.28	11.28	11.35	11.28	754
May 22, 2024	11.27	11.28	11.28	11.35	11.27	1,696
May 21, 2024	11.35	11.28	11.28	11.35	11.28	1,204
May 20, 2024	11.35	11.28	11.28	11.35	11.28	728
May 17, 2024	11.28	11.28	11.28	11.28	11.28	2,573
May 16, 2024	11.35	11.29	11.29	11.35	11.29	1,070
May 15, 2024	11.36	11.29	11.29	11.36	11.29	2,976
May 14, 2024	11.28	11.28	11.28	11.28	11.28	2,486
May 13, 2024	11.33	11.29	11.29	11.33	11.29	606
May 10, 2024	11.34	11.27	11.27	11.34	11.27	1,228
May 09, 2024	11.34	11.34	11.34	11.34	11.34	411
May 07, 2024	11.37	11.31	11.31	11.37	11.31	513
May 06, 2024	11.38	11.31	11.31	11.38	11.31	1,065
May 03, 2024	11.37	11.38	11.38	11.38	11.37	787
May 02, 2024	11.24	11.32	11.32	11.37	11.24	1,519
May 01, 2024	11.24	11.31	11.31	11.37	11.24	6,674
April 30, 2024	11.38	11.38	11.38	11.38	11.38	1,168
April 29, 2024	11.36	11.36	11.36	11.37	11.32	1,196
April 26, 2024	11.25	11.35	11.35	11.35	11.25	959
April 25, 2024	11.25	11.35	11.35	11.36	11.25	1,380
April 24, 2024	11.38	11.35	11.35	11.38	11.35	1,270
April 23, 2024	11.34	11.31	11.31	11.35	11.31	2,101
April 22, 2024	11.38	11.37	11.37	11.38	11.37	300
April 19, 2024	11.3	11.38	11.38	11.38	11.3	1,969
April 18, 2024	11.38	11.36	11.36	11.38	11.31	1,234
April 17, 2024	11.38	11.32	11.32	11.38	11.32	1,256
April 16, 2024	11.3	11.36	11.36	11.38	11.3	1,260
April 15, 2024	11.38	11.38	11.38	11.38	11.3	548
April 12, 2024	11.3	11.35	11.35	11.36	11.3	483
April 11, 2024	11.32	11.32	11.32	11.36	11.32	3,804
April 10, 2024	11.33	11.3	11.3	11.33	11.29	8,927
April 08, 2024	11.37	11.33	11.33	11.37	11.31	1,213
April 05, 2024	11.39	11.37	11.37	11.39	11.37	1,774
April 04, 2024	11.38	11.38	11.38	11.38	11.38	1,004
April 03, 2024	11.31	11.37	11.37	11.4	11.31	3,178