Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Verb Technology Company Inc (VERB)
Verb Technology Company Inc (VERB) Historical

VERB Verb Technology Company Inc

0.0748

0.0008 (1.08%)

Pre Market

Last Updated: 04:49:02

Delayed by 15 minutes

VERB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 20 2024	0.074	0.0184	33.09%	0.0653	0.087	0.064	176,656,651
Sep 19 2024	0.0556	0.0021	3.93%	0.057	0.057	0.0519	4,761,447
Sep 18 2024	0.0535	-0.0004	-0.74%	0.0524	0.0579	0.0523	4,314,427
Sep 17 2024	0.0539	-0.0032	-5.60%	0.0587	0.0593	0.0535	8,473,911
Sep 16 2024	0.0571	-0.0054	-8.64%	0.0638	0.064	0.0511	16,659,608
Sep 13 2024	0.0625	-0.0012	-1.88%	0.0631	0.0658	0.0625	2,973,080
Sep 12 2024	0.0637	-0.002	-3.04%	0.0634	0.064	0.0628	3,967,198
Sep 11 2024	0.0657	0.001	1.55%	0.0651	0.067	0.0645	3,327,240
Sep 10 2024	0.0647	-0.0031	-4.57%	0.0681	0.0691	0.0641	6,696,597
Sep 09 2024	0.0678	-0.0032	-4.51%	0.071	0.073	0.0651	11,406,838
Sep 06 2024	0.071	-0.0014	-1.93%	0.073	0.0739	0.0682	5,145,788
Sep 05 2024	0.0724	-0.002	-2.69%	0.0744	0.0745	0.0712	5,799,629
Sep 04 2024	0.0744	-0.0006	-0.80%	0.0775	0.0775	0.0716	7,847,544
Sep 03 2024	0.075	0.0027	3.73%	0.079	0.08	0.0727	24,032,122
Aug 30 2024	0.0723	0.0023	3.29%	0.0698	0.0735	0.0698	3,658,816
Aug 29 2024	0.07	-0.0009	-1.27%	0.07	0.0745	0.0669	6,582,220
Aug 28 2024	0.0709	-0.0054	-7.08%	0.0758	0.0782	0.07	7,004,163
Aug 27 2024	0.0763	-0.001	-1.29%	0.08	0.08	0.0738	4,943,721
Aug 26 2024	0.0773	-0.0023	-2.89%	0.0788	0.0789	0.0721	9,280,530
Aug 23 2024	0.0796	0.0045	5.99%	0.0777	0.087	0.072	47,406,342
Aug 22 2024	0.0751	-0.0038	-4.82%	0.082	0.082	0.071	23,748,198
Aug 21 2024	0.0789	0.0093	13.36%	0.07	0.0799	0.0686	19,363,801
Aug 20 2024	0.0696	-0.001	-1.42%	0.0715	0.073	0.0671	5,574,593
Aug 19 2024	0.0706	0.0035	5.22%	0.0675	0.0713	0.065	7,959,118
Aug 16 2024	0.0671	-0.0019	-2.75%	0.068	0.0689	0.0666	4,078,787
Aug 15 2024	0.069	-0.0031	-4.30%	0.065	0.07189	0.06455	10,050,017
Aug 14 2024	0.0721	-0.001	-1.37%	0.073	0.0745	0.0701	6,314,693
Aug 13 2024	0.0731	-0.0011	-1.48%	0.0727	0.077	0.072	6,290,287
Aug 12 2024	0.0742	-0.0008	-1.07%	0.075	0.0777	0.0703	10,817,435
Aug 09 2024	0.075	0.0037	5.19%	0.072	0.103	0.0715	60,907,168
Aug 08 2024	0.0713	-0.00115	-1.59%	0.0745	0.0745	0.0675	3,470,948
Aug 07 2024	0.07245	-0.00315	-4.17%	0.0779	0.0788	0.068	4,795,451
Aug 06 2024	0.0756	0.00475	6.70%	0.075	0.077	0.0715	2,809,977
Aug 05 2024	0.07085	-0.00515	-6.78%	0.0651	0.072	0.064	6,249,069
Aug 02 2024	0.076	-0.009	-10.59%	0.0832	0.0833	0.076	3,773,825
Aug 01 2024	0.085	-0.0069	-7.51%	0.0929	0.095	0.085	3,865,524
Jul 31 2024	0.0919	0.0047	5.39%	0.0876	0.092	0.0863	4,514,721
Jul 30 2024	0.0872	-0.0015	-1.69%	0.0889	0.09	0.0857	4,290,555
Jul 29 2024	0.0887	-0.0014	-1.55%	0.092	0.092	0.087	3,969,431
Jul 26 2024	0.0901	-0.0009	-0.99%	0.0918	0.0918	0.088	3,504,339
Jul 25 2024	0.091	-0.0045	-4.71%	0.09461	0.09461	0.0875	6,599,335
Jul 24 2024	0.0955	-0.0044	-4.40%	0.10	0.1014	0.0939	6,567,738
Jul 23 2024	0.0999	-0.0026	-2.54%	0.10	0.1015	0.098	4,033,607
Jul 22 2024	0.1025	-0.0075	-6.82%	0.1052	0.106	0.0961	10,227,275
Jul 19 2024	0.11	-0.0062	-5.34%	0.114	0.1146	0.1041	9,851,640
Jul 18 2024	0.1162	-0.0038	-3.17%	0.115	0.118	0.11	12,377,603
Jul 17 2024	0.12	0.0036	3.09%	0.1298	0.13	0.1153	67,099,018
Jul 16 2024	0.1164	0.0022	1.93%	0.1133	0.118	0.1123	3,832,308
Jul 15 2024	0.1142	-0.0044	-3.71%	0.1168	0.1176	0.113	5,713,974
Jul 12 2024	0.1186	-0.0015	-1.25%	0.12	0.1218	0.118	3,561,974
Jul 11 2024	0.1201	0.0016	1.35%	0.1156	0.12215	0.1156	4,896,407
Jul 10 2024	0.1185	-0.0001	-0.08%	0.1178	0.1207	0.1162	3,800,214
Jul 09 2024	0.1186	-0.0009	-0.75%	0.1188	0.121	0.1161	3,152,903
Jul 08 2024	0.1195	-0.0008	-0.67%	0.121	0.1222	0.1171	3,259,524
Jul 05 2024	0.1203	-0.001	-0.82%	0.1212	0.1233	0.118	2,518,649
Jul 03 2024	0.1213	0.0003	0.25%	0.1209	0.1255	0.1191	2,918,310
Jul 02 2024	0.121	-0.0025	-2.02%	0.125	0.1251	0.1162	3,680,315
Jul 01 2024	0.1235	-0.0005	-0.40%	0.124	0.1265	0.122	3,301,201
Jun 28 2024	0.124	0.003	2.48%	0.12	0.126	0.1192	3,781,001
Jun 27 2024	0.121	0.0049	4.22%	0.12	0.1259	0.1175	5,199,975
Jun 26 2024	0.1161	-0.0004	-0.34%	0.1165	0.1194	0.1122	6,518,730
Jun 25 2024	0.1165	-0.008	-6.43%	0.124	0.124	0.1151	5,434,536

Verb Technology

Delayed Upgrade Clock