Verb Technology Company Inc (VERB)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 4.53608247423 | 4.85 | 6.1796 | 4.46 | 99227 | 5.0233346 | CS |
| 4 | -0.566061 | -10.0435570162 | 5.636061 | 6.1796 | 4.356 | 37300 | 5.05377772 | CS |
| 12 | -2.59 | -33.8120104439 | 7.66 | 7.966 | 4.356 | 37549 | 5.91262039 | CS |
| 26 | -9.13 | -64.2957746479 | 14.2 | 17.4 | 4.356 | 4916125 | 11.42697623 | CS |
| 52 | -25.53 | -83.431372549 | 30.6 | 184 | 4.356 | 12690917 | 41.45341874 | CS |
| 156 | -8794.93 | -99.9423863636 | 8800 | 9520 | 4.356 | 5703293 | 493.73103456 | CS |
| 260 | -11194.93 | -99.9547321429 | 11200 | 31760 | 4.356 | 4474488 | 4663.52356739 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 5.07 | 0.17 | 3.47 | 4.9 | 5.225 | 4.813 | 18788 |
| 1741304100 | 4.9 | -0.06 | -1.21 | 4.96 | 4.97 | 4.5643 | 14979 |
| 1741217700 | 4.96 | 0.04 | 0.81 | 5.07 | 5.07 | 4.82 | 17488 |
| 1741131300 | 4.92 | -0.57 | -10.30 | 5.53 | 5.71 | 4.46 | 349850 |
| 1741044900 | 5.485 | 0.75 | 15.72 | 4.71 | 6.1796 | 4.71 | 96878 |
| 1740785700 | 4.74 | -0.12 | -2.56 | 4.8099999 | 4.945 | 4.7 | 21367 |
| 1740699300 | 4.8644 | -0.1 | -1.93 | 4.96 | 4.96 | 4.7 | 5259 |
| 1740612900 | 4.96 | 0.16 | 3.33 | 4.84 | 5.03 | 4.5900999 | 13997 |
| 1740526500 | 4.8 | 0.12 | 2.56 | 4.68 | 4.85 | 4.6007999 | 20596 |
| 1740440100 | 4.68 | -0.29 | -5.84 | 4.98 | 5.0107 | 4.356 | 34148 |
| 1740180900 | 4.97 | 0.05 | 1.12 | 5.26 | 5.38 | 4.84 | 10168 |
| 1740094500 | 4.915 | -0.21 | -4.10 | 5.04 | 5.1771 | 4.84 | 11438 |
| 1740008100 | 5.125 | 0.04 | 0.69 | 5.15 | 5.1927 | 5.05 | 12530 |
| 1739921700 | 5.09 | -0.4 | -7.29 | 5.51 | 5.51 | 5.0199999 | 18444 |
| 1739576100 | 5.49 | -0.01 | -0.18 | 5.43 | 5.6499 | 5.36 | 11441 |
| 1739489700 | 5.5 | 0.19 | 3.48 | 5.3099999 | 5.6663 | 5.305 | 10065 |
| 1739403300 | 5.315 | -0.11 | -1.94 | 5.47 | 5.47 | 5.1595 | 24286 |
| 1739316900 | 5.42 | -0.19 | -3.39 | 5.59 | 5.7191 | 5.24 | 17417 |
| 1739230500 | 5.61 | -0.08 | -1.41 | 5.69 | 5.72 | 5.6 | 15581 |
| 1738971300 | 5.69 | -0.11 | -1.90 | 5.73 | 5.79 | 5.636061 | 8715 |
| 1738884900 | 5.8 | -0.16 | -2.68 | 6.09 | 6.09 | 5.69 | 12720 |
| 1738798500 | 5.96 | 0.06 | 1.02 | 6.14 | 6.14 | 5.7695999 | 12118 |
| 1738712100 | 5.9 | 0.17 | 2.97 | 5.73 | 5.97 | 5.73 | 17611 |
| 1738625700 | 5.73 | -0.12 | -2.05 | 5.73 | 5.9318 | 5.57 | 27545 |
| 1738366500 | 5.85 | -0.41 | -6.55 | 6.3 | 6.3 | 5.75 | 23786 |
| 1738280100 | 6.26 | 0.21 | 3.46 | 6.16 | 6.4499 | 6.0852 | 50036 |
| 1738193700 | 6.0504 | -0.12 | -1.94 | 5.99 | 6.187 | 5.85 | 27260 |
| 1738107300 | 6.17 | 0.23 | 3.87 | 6.14 | 6.17 | 5.7211 | 36348 |
| 1738020900 | 5.94 | -0.28 | -4.50 | 6.0001 | 6.1603 | 5.78 | 39449 |
| 1737761700 | 6.22 | 0.31 | 5.25 | 5.84 | 6.22 | 5.7 | 33701 |
| 1737675300 | 5.91 | 0 | 0.00 | 5.91 | 5.91 | 5.91 | 0 |
| 1737588900 | 5.91 | -0.16 | -2.64 | 6 | 6.15 | 5.74 | 32859 |
| 1737502500 | 6.07 | 0.34 | 5.93 | 6.07 | 6.25 | 5.7 | 58277 |
| 1737156900 | 5.73 | -0.1 | -1.72 | 6.07 | 6.1163 | 5.65 | 36019 |
| 1737070500 | 5.83 | -0.09 | -1.52 | 5.92 | 6.0609 | 5.72 | 22597 |
| 1736984100 | 5.92 | 0.07 | 1.20 | 6.03 | 6.25 | 5.86 | 35156 |
| 1736897700 | 5.85 | -0.24 | -3.94 | 6.0599999 | 6.15 | 5.62 | 34411 |
| 1736811300 | 6.09 | -0.12 | -1.93 | 6.1 | 6.344 | 5.952 | 15341 |
| 1736552100 | 6.21 | -0.12 | -1.90 | 6.3 | 6.4 | 6.12 | 16376 |
| 1736379300 | 6.33 | -0.71 | -10.09 | 6.58 | 6.9 | 6.33 | 22691 |
| 1736292900 | 7.04 | -0.35 | -4.74 | 7.55 | 7.55 | 6.802 | 60876 |
| 1736206500 | 7.39 | -0.18 | -2.38 | 7.72 | 7.82 | 7.29 | 25244 |
| 1735947300 | 7.57 | 0.12 | 1.61 | 7.55 | 7.966 | 7.26 | 64034 |
| 1735860900 | 7.45 | 0.91 | 13.91 | 6.88 | 7.48 | 6.54 | 34671 |
| 1735688100 | 6.54 | -0.25 | -3.68 | 6.92 | 6.9513 | 6.38 | 37510 |
| 1735601700 | 6.79 | 0.19 | 2.88 | 6.7 | 6.85 | 6.2 | 56690 |
| 1735342500 | 6.6 | 0.2 | 3.12 | 6.5 | 6.9499 | 6.3528 | 49598 |
| 1735256100 | 6.4 | -0.27 | -4.05 | 6.73 | 6.7356 | 6.25 | 49200 |
| 1735077840 | 6.67 | 0.54 | 8.88 | 6.03 | 6.72 | 6 | 34652 |
| 1734996900 | 6.1258 | 0.11 | 1.76 | 6.28 | 6.45 | 5.78 | 34222 |
| 1734737700 | 6.0199999 | 0.02 | 0.33 | 5.83 | 6.4 | 5.83 | 52808 |
| 1734651300 | 6 | -0.28 | -4.46 | 6.25 | 6.25 | 5.72 | 29571 |
| 1734564900 | 6.28 | 0.08 | 1.29 | 6.16 | 6.3495 | 5.85 | 60136 |
| 1734478500 | 6.2 | -0.43 | -6.49 | 6.48 | 6.5 | 5.8099999 | 106000 |
| 1734392100 | 6.63 | -0.47 | -6.62 | 7.29 | 7.2999 | 6.41 | 57505 |
| 1734132900 | 7.1 | -0.71 | -9.09 | 7.81 | 7.81 | 7.01 | 32594 |
| 1734046500 | 7.81 | -0.37 | -4.52 | 8.02 | 8.08 | 7.64 | 17075 |
| 1733960100 | 8.18 | 0.83 | 11.29 | 8.31 | 8.31 | 7.5 | 28163 |
| 1733873700 | 7.35 | -0.4 | -5.16 | 7.75 | 7.81 | 7.26 | 39924 |
| 1733787300 | 7.75 | -0.54 | -6.51 | 7.81 | 8.14 | 7.5736 | 25324 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
