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 | 0.3628 | 8.7421686747 | 4.15 | 4.7799 | 3.82 | 167922 | 4.2337809 | CS |
| 4 | -0.6672 | -12.8803088803 | 5.18 | 5.18 | 3.81 | 57295 | 4.31213596 | CS |
| 12 | -1.6472 | -26.7402597403 | 6.16 | 6.4499 | 3.81 | 42636 | 4.85533994 | CS |
| 26 | -7.1672 | -61.3630136986 | 11.68 | 13.6 | 3.81 | 70420 | 7.99216625 | CS |
| 52 | -27.9672 | -86.10591133 | 32.48 | 40.3 | 3.81 | 7554375 | 20.99802126 | CS |
| 156 | -5115.4872 | -99.911859375 | 5120 | 7120 | 3.81 | 5712630 | 425.7032022 | CS |
| 260 | -11195.4872 | -99.9597071429 | 11200 | 31760 | 3.81 | 4522378 | 4623.39639498 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745447700 | 4.54 | 0.15 | 3.42 | 4.5 | 4.7798999 | 4.3822 | 38039 |
| 1745361300 | 4.39 | 0.04 | 0.92 | 4.42 | 4.42 | 4.12 | 13935 |
| 1745274900 | 4.35 | 0.15 | 3.57 | 4.2 | 4.402 | 4.0767 | 47395 |
| 1744929300 | 4.2 | -0.21 | -4.76 | 4.15 | 4.3261 | 3.82 | 572317 |
| 1744842900 | 4.41 | -0.25 | -5.36 | 4.6 | 4.65 | 4.28 | 15350 |
| 1744756500 | 4.66 | 0.17 | 3.79 | 4.5 | 4.9665 | 4.5 | 25071 |
| 1744670100 | 4.49 | 0.34 | 8.19 | 4.41 | 4.72 | 4.1501 | 23612 |
| 1744410900 | 4.15 | -0.04 | -0.95 | 4.19 | 4.7699999 | 4.14 | 51886 |
| 1744324500 | 4.19 | -0.36 | -7.91 | 4.47 | 4.5611 | 4.1 | 39500 |
| 1744238100 | 4.55 | 0.48 | 11.79 | 4 | 4.64 | 3.92 | 26998 |
| 1744151700 | 4.07 | 0.04 | 0.99 | 4.21 | 4.39 | 4 | 40397 |
| 1744065300 | 4.03 | -0.02 | -0.49 | 3.81 | 4.2709 | 3.81 | 22405 |
| 1743806100 | 4.05 | -0.26 | -6.03 | 4.3099999 | 4.34 | 3.9015 | 26502 |
| 1743719700 | 4.3099999 | -0.45 | -9.45 | 4.7699999 | 5.0757 | 4.2899 | 20676 |
| 1743633300 | 4.76 | -0.11 | -2.26 | 4.89 | 4.98 | 4.5762 | 12149 |
| 1743546900 | 4.87 | 0.2 | 4.28 | 4.62 | 4.99 | 4.6 | 18489 |
| 1743460500 | 4.67 | -0.25 | -5.08 | 4.78 | 4.94 | 4.51 | 27810 |
| 1743201300 | 4.92 | -0.07 | -1.40 | 5 | 5.0497 | 4.72 | 33993 |
| 1743114900 | 4.99 | -0.34 | -6.38 | 5.18 | 5.18 | 4.85 | 32079 |
| 1743028500 | 5.33 | -0.14 | -2.56 | 5.3099999 | 5.45 | 5.05 | 30460 |
| 1742942100 | 5.47 | -0.25 | -4.37 | 6.16 | 6.4 | 5.221 | 224455 |
| 1742855700 | 5.72 | 0.26 | 4.76 | 5.62 | 6 | 5.5 | 59150 |
| 1742596500 | 5.46 | 0.34 | 6.64 | 5.03 | 5.49 | 5.03 | 13648 |
| 1742510100 | 5.12 | 0.04 | 0.79 | 5.34 | 5.34 | 5.11 | 5588 |
| 1742423700 | 5.08 | -0.3 | -5.58 | 5.25 | 5.53 | 4.9 | 21478 |
| 1742337300 | 5.38 | -0.18 | -3.24 | 6.04 | 6.04 | 5.2003 | 82767 |
| 1742250900 | 5.5599999 | 0.58 | 11.65 | 4.98 | 5.6 | 4.98 | 19785 |
| 1741991700 | 4.98 | 0.02 | 0.40 | 4.96 | 5.16 | 4.85 | 4836 |
| 1741905300 | 4.96 | -0.15 | -2.94 | 5.04 | 5.1708 | 4.91 | 10929 |
| 1741818900 | 5.11 | -0.03 | -0.58 | 5.14 | 5.1632999 | 4.82 | 11103 |
| 1741732500 | 5.14 | 0.18 | 3.52 | 4.97 | 5.1731 | 4.8472 | 8677 |
| 1741646100 | 4.965 | -0.11 | -2.07 | 4.95 | 5.0976 | 4.85 | 14184 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
