tiprankstipranks
Trending News
More News >
Verb Technology Company Inc (VERB)
NASDAQ:VERB
US Market
Advertisement

Verb Technology Company (VERB) Historical Prices

Compare
872 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 28, 2025
16.07
17.40
14.03
14.11
14.11
-6.12%
388,268
0.57
Aug 27, 2025
19.91
19.91
14.78
15.03
15.03
-25.07%
504,937
0.75
Aug 26, 2025
19.98
20.59
19.60
20.06
20.06
-1.57%
91,441
0.14
Aug 25, 2025
21.78
21.78
20.38
20.38
20.38
-5.91%
246,126
0.37
Aug 22, 2025
20.52
21.66
20.51
21.66
21.66
+4.08%
161,801
0.24
Aug 21, 2025
20.31
21.16
19.75
20.81
20.81
+0.43%
135,066
0.20
Aug 20, 2025
20.87
21.15
19.87
20.72
20.72
+2.42%
132,895
0.20
Aug 19, 2025
20.14
20.93
19.50
20.23
20.23
-4.03%
134,025
0.20
Aug 18, 2025
22.32
22.76
19.47
21.08
21.08
-6.10%
371,738
0.57
Aug 15, 2025
18.15
22.91
17.79
22.45
22.45
+23.69%
614,399
0.95
Aug 14, 2025
16.47
18.93
16.47
18.15
18.15
+5.52%
337,192
0.52
Aug 13, 2025
17.14
17.53
16.25
17.20
17.20
+1.53%
212,377
0.32
Aug 12, 2025
15.81
17.63
15.50
16.94
16.94
+6.61%
193,960
0.29
Aug 11, 2025
17.06
17.28
15.22
15.89
15.89
-5.42%
257,492
0.39
Aug 08, 2025
21.79
22.25
16.75
16.80
16.80
-14.98%
733,940
1.14
Aug 07, 2025
19.70
20.60
18.60
19.76
19.76
+0.56%
310,565
0.49
Aug 06, 2025
19.82
23.54
18.68
19.65
19.65
+3.31%
914,988
1.47
Aug 05, 2025
18.50
20.00
17.11
19.02
19.02
-6.86%
883,747
1.45
Aug 04, 2025
15.21
29.77
13.65
20.42
20.42
+114.72%
34,947,711
617.64
Aug 01, 2025
10.03
10.57
9.51
9.51
9.51
-2.36%
34,729
0.61
Jul 31, 2025
10.29
10.56
9.65
9.74
9.74
-4.60%
26,084
0.45
Jul 30, 2025
10.21
11.00
10.20
10.21
10.21
0.00%
49,831
0.87
Jul 29, 2025
11.60
11.77
10.02
10.21
10.21
-7.48%
62,847
1.10
Jul 28, 2025
9.00
11.87
8.97
11.04
11.04
+26.63%
199,394
3.66
Jul 25, 2025
8.33
8.88
8.00
8.72
8.72
+2.23%
56,510
1.05
Jul 24, 2025
8.94
8.94
8.39
8.53
8.52
-0.87%
22,652
0.42
Jul 23, 2025
9.00
9.00
8.60
8.60
8.60
-4.12%
19,606
0.36
Jul 22, 2025
9.49
9.50
8.61
8.97
8.97
-3.65%
61,143
1.14
Jul 21, 2025
9.14
9.50
9.02
9.31
9.31
+1.97%
28,498
0.46
Jul 18, 2025
9.09
9.33
8.60
9.13
9.13
-0.81%
25,907
0.42
Jul 17, 2025
8.59
9.47
8.43
9.21
9.20
+7.91%
60,316
0.98
Jul 16, 2025
8.60
8.73
8.48
8.53
8.53
-2.29%
9,556
0.15
Jul 15, 2025
8.46
8.73
8.32
8.73
8.73
+1.04%
10,504
0.17
Jul 14, 2025
8.56
8.70
8.44
8.64
8.64
+1.89%
8,510
0.14
Jul 11, 2025
8.75
8.80
8.45
8.48
8.48
-3.64%
11,747
0.19
Jul 10, 2025
8.10
8.95
7.82
8.80
8.80
+10.97%
42,237
0.67
Jul 09, 2025
7.94
8.27
7.82
7.93
7.93
+0.76%
12,797
0.20
Jul 08, 2025
7.24
7.99
7.22
7.87
7.87
+10.69%
19,708
0.31
Jul 07, 2025
8.01
8.07
7.00
7.11
7.11
-12.71%
32,188
0.51
Jul 03, 2025
7.68
8.30
7.51
8.15
8.14
+9.18%
36,032
0.57
Jul 02, 2025
6.88
7.46
6.88
7.46
7.46
+8.27%
9,255
0.15
Jul 01, 2025
6.76
7.13
6.76
6.89
6.89
+0.44%
18,197
0.29
Jun 30, 2025
6.81
7.20
6.61
6.86
6.86
+0.88%
40,416
0.64
Jun 27, 2025
7.23
7.32
6.80
6.80
6.80
-5.69%
19,633
0.31
Jun 26, 2025
6.82
7.27
6.82
7.21
7.21
+5.72%
20,696
0.33
Jun 25, 2025
6.74
6.98
6.63
6.82
6.82
+1.19%
12,047
0.18
Jun 24, 2025
6.71
7.15
6.58
6.74
6.74
0.00%
17,412
0.26
Jun 23, 2025
6.49
7.08
6.38
6.74
6.74
-3.58%
26,701
0.40
Jun 20, 2025
6.81
7.12
6.61
6.99
6.99
+5.91%
19,502
0.29
Jun 18, 2025
7.02
7.03
6.48
6.60
6.60
-5.17%
19,776
0.29
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis