Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VERB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 0.069 | 0.069 | 0.0666 | 4,127,131 |
| 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% | 0.0738 | 0.077 | 0.072 | 6,601,417 |
| 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% | 0.068 | 0.072 | 0.064 | 6,432,727 |
| Aug 02 2024 | 0.076 | -0.009 | -10.59% | 0.0832 | 0.0833 | 0.076 | 4,227,885 |
| 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% | 0.0943 | 0.0965 | 0.0875 | 7,167,521 |
| Jul 24 2024 | 0.0955 | -0.0044 | -4.40% | 0.10 | 0.1014 | 0.0939 | 6,588,057 |
| Jul 23 2024 | 0.0999 | -0.0021 | -2.06% | 0.10 | 0.1015 | 0.098 | 4,033,607 |
| Jul 22 2024 | 0.102 | -0.008 | -7.27% | 0.1052 | 0.106 | 0.0961 | 10,477,688 |
| Jul 19 2024 | 0.11 | -0.0062 | -5.34% | 0.1182 | 0.1182 | 0.1041 | 10,032,849 |
| 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 | 0.1357 | 0.1153 | 74,221,454 |
| 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 | 4,918,178 |
| 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 | 0.0025 | 2.07% | 0.124 | 0.1265 | 0.122 | 3,301,201 |
| Jun 28 2024 | 0.121 | 0.00 | 0.00% | 0.121 | 0.121 | 0.121 | 0 |
| 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 |
| Jun 24 2024 | 0.1245 | 0.0045 | 3.75% | 0.1198 | 0.1249 | 0.118 | 3,927,925 |
| Jun 21 2024 | 0.12 | -0.0022 | -1.80% | 0.1222 | 0.1253 | 0.119 | 9,073,488 |
| Jun 20 2024 | 0.1222 | 0.0037 | 3.12% | 0.1344 | 0.138 | 0.1204 | 43,572,882 |
| Jun 18 2024 | 0.1185 | -0.0063 | -5.05% | 0.1248 | 0.1249 | 0.118 | 3,887,426 |
| Jun 17 2024 | 0.1248 | 0.0028 | 2.30% | 0.124 | 0.1294 | 0.1166 | 7,755,200 |
| Jun 14 2024 | 0.122 | -0.0055 | -4.31% | 0.1285 | 0.129 | 0.12 | 7,559,454 |
| Jun 13 2024 | 0.1275 | -0.0075 | -5.56% | 0.1336 | 0.134754 | 0.127 | 6,485,634 |
| Jun 12 2024 | 0.135 | -0.002 | -1.46% | 0.1358 | 0.1393 | 0.1305 | 5,782,862 |
| Jun 11 2024 | 0.137 | 0.0046 | 3.47% | 0.1332 | 0.1393 | 0.1265 | 6,465,506 |
| Jun 10 2024 | 0.1324 | -0.0074 | -5.29% | 0.1386 | 0.1389 | 0.1234 | 13,051,716 |
| Jun 07 2024 | 0.1398 | -0.0056 | -3.85% | 0.1405 | 0.145 | 0.1375 | 12,864,574 |
| Jun 06 2024 | 0.1454 | -0.0105 | -6.74% | 0.1511 | 0.1549 | 0.145 | 12,550,504 |
| Jun 05 2024 | 0.1559 | -0.0079 | -4.82% | 0.157 | 0.1619 | 0.1498 | 16,272,463 |
| Jun 04 2024 | 0.1638 | -0.0332 | -16.85% | 0.173 | 0.18 | 0.1532 | 26,810,224 |
| Jun 03 2024 | 0.197 | 0.0325 | 19.76% | 0.169 | 0.2015 | 0.165 | 56,281,762 |
