Verve Therapeutics, Inc.
VERVNASDAQHealthcare
$11.13
+$0.03(+0.27%)
Market Cap$994044786
P/E Ratio—
52W High$11.405
52W Low$2.865
Verve Therapeutics, Inc.（VERV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
verv · 日线历史（复权）· FMP · 截至 2025年7月24日
5-Year High5Y
$78.00
Sep 7, 2021
-85.7% from here
5-Year Low5Y
$2.86
Apr 9, 2025
+289.2% from low
IPO Priceadj.
$31.92
Jun 17, 2021
-65.1% since IPO
1 Year Ago
$6.10
Jun 9, 2025
+82.5% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · VERV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 10.3M | +0.00% |
| Jul 23, 2025 | $11.11 | $11.14 | $11.08 | $11.10 | $11.10 | 20.0M | -0.09% |
| Jul 22, 2025 | $10.96 | $11.09 | $10.91 | $11.08 | $11.08 | 4.0M | +1.09% |
| Jul 21, 2025 | $10.96 | $11.08 | $10.93 | $10.93 | $10.93 | 2.2M | -0.27% |
| Jul 18, 2025 | $10.98 | $10.99 | $10.90 | $10.91 | $10.91 | 4.9M | -0.64% |
| Jul 17, 2025 | $11.01 | $11.05 | $10.93 | $10.95 | $10.95 | 5.6M | -0.54% |
| Jul 16, 2025 | $11.02 | $11.08 | $11.00 | $11.02 | $11.02 | 2.2M | +0.00% |
| Jul 15, 2025 | $11.04 | $11.06 | $11.00 | $11.02 | $11.02 | 3.5M | -0.18% |
| Jul 14, 2025 | $11.03 | $11.09 | $11.01 | $11.03 | $11.03 | 1.9M | +0.00% |
| Jul 11, 2025 | $11.06 | $11.09 | $11.02 | $11.03 | $11.03 | 2.4M | -0.27% |
| Jul 10, 2025 | $11.11 | $11.14 | $11.04 | $11.06 | $11.06 | 2.4M | -0.45% |
| Jul 9, 2025 | $11.20 | $11.20 | $11.09 | $11.09 | $11.09 | 2.6M | -0.98% |
| Jul 8, 2025 | $11.24 | $11.29 | $11.13 | $11.13 | $11.13 | 2.5M | -0.98% |
| Jul 7, 2025 | $11.24 | $11.30 | $11.16 | $11.16 | $11.16 | 2.5M | -0.71% |
| Jul 3, 2025 | $11.23 | $11.29 | $11.22 | $11.28 | $11.28 | 1.1M | +0.45% |
| Jul 2, 2025 | $11.26 | $11.34 | $11.21 | $11.21 | $11.21 | 3.2M | -0.44% |
| Jul 1, 2025 | $11.21 | $11.33 | $11.16 | $11.28 | $11.28 | 4.1M | +0.62% |
| Jun 30, 2025 | $11.27 | $11.33 | $11.17 | $11.23 | $11.23 | 3.2M | -0.35% |
| Jun 27, 2025 | $11.23 | $11.32 | $11.23 | $11.30 | $11.30 | 4.1M | +0.62% |
| Jun 26, 2025 | $11.19 | $11.27 | $11.17 | $11.26 | $11.26 | 4.1M | +0.63% |
Showing 1–20 of 1,030 records
Annual Stock Price Performance · VERV
Jan 1 → Dec 31 · 5 years2025+98.0%$5.62 → $11.13
+98.0%
2024-59.2%$13.82 → $5.64
-59.2%
2023-28.4%$19.46 → $13.94
-28.4%
2022-48.2%$37.32 → $19.35
-48.2%
2021+22.9%$30.00 → $36.87
+22.9%
Best Year2025 · +98.0%
Worst Year2024 · -59.2%
Positive Years2 / 5
Avg Annual Return-3.0%
5Y Total Return-62.9%
5Y CAGR~-18.0% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in VERV?
If you invested $1,000 in VERV at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$349
Total Return-65.1%
CAGR~-19.0% / yr
Profit$-651
Based on Jun 17, 2021 · $31.92Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Verve Therapeutics, Inc.（VERV）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $11.13。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VERV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VERV 历史股价FMP 日线复权 OHLCV