Verb Technology Company Inc (VERB)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0054 | -9.19931856899 | 0.0587 | 0.087 | 0.0519 | 45474465 | 0.06986202 | CS |
| 4 | -0.0267 | -33.375 | 0.08 | 0.087 | 0.0511 | 17873517 | 0.06956707 | CS |
| 12 | -0.0717 | -57.36 | 0.125 | 0.1357 | 0.0511 | 13032482 | 0.0815668 | CS |
| 26 | -0.2644 | -83.2231665093 | 0.3177 | 0.4038 | 0.0511 | 15565906 | 0.14187014 | CS |
| 52 | -0.8466 | -94.07711968 | 0.8999 | 0.92 | 0.0511 | 12157756 | 0.22712963 | CS |
| 156 | -71.9467 | -99.9259722222 | 72 | 93.6 | 0.0511 | 5485728 | 4.89554069 | CS |
| 260 | -49.5467 | -99.8925403226 | 49.6 | 158.8 | 0.0511 | 4250153 | 24.71538333 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 0.0561 | -0.0179 | -24.19 | 0.0736 | 0.0736 | 0.056 | 32645446 |
| 1726871700 | 0.074 | 0.0184 | 33.09 | 0.0653 | 0.0869999 | 0.064 | 176656651 |
| 1726785300 | 0.0556 | 0.0021 | 3.93 | 0.057 | 0.057 | 0.0519 | 4761447 |
| 1726698900 | 0.0535 | -0.0004 | -0.74 | 0.0524 | 0.0579 | 0.0523 | 4314427 |
| 1726612500 | 0.0539 | -0.0032 | -5.60 | 0.0587 | 0.0593 | 0.0535 | 8473911 |
| 1726526100 | 0.0571 | -0.0054 | -8.64 | 0.0638 | 0.064 | 0.0511 | 16659608 |
| 1726266900 | 0.0625 | -0.0012 | -1.88 | 0.0631 | 0.0658 | 0.0625 | 2973080 |
| 1726180500 | 0.0637 | -0.002 | -3.04 | 0.0634 | 0.064 | 0.0628 | 3967198 |
| 1726094100 | 0.0657 | 0.0010001 | 1.55 | 0.0651 | 0.067 | 0.0645 | 3327240 |
| 1726007700 | 0.0646999 | -0.0031 | -4.57 | 0.0680999 | 0.0691 | 0.0641 | 6696597 |
| 1725921300 | 0.0678 | -0.0032 | -4.51 | 0.0709999 | 0.073 | 0.0651 | 11406838 |
| 1725662100 | 0.0709999 | -0.0014 | -1.93 | 0.073 | 0.0738999 | 0.0682 | 5145788 |
| 1725575700 | 0.0724 | -0.002 | -2.69 | 0.0743999 | 0.0745 | 0.0712 | 5799629 |
| 1725489300 | 0.0743999 | -0.0006 | -0.80 | 0.0775 | 0.0775 | 0.0716 | 7847544 |
| 1725402900 | 0.075 | 0.0027 | 3.73 | 0.079 | 0.08 | 0.0727 | 24032122 |
| 1725057300 | 0.0723 | 0.0023 | 3.29 | 0.0698 | 0.0735 | 0.0698 | 3658816 |
| 1724970900 | 0.07 | -0.0009 | -1.27 | 0.07 | 0.0745 | 0.0669 | 6582220 |
| 1724884500 | 0.0709 | -0.0054 | -7.08 | 0.0758 | 0.0782 | 0.07 | 7004163 |
| 1724798100 | 0.0763 | -0.001 | -1.29 | 0.08 | 0.08 | 0.0738 | 4943721 |
| 1724711700 | 0.0772999 | -0.0023 | -2.89 | 0.0788 | 0.0789 | 0.0721 | 9280530 |
| 1724452500 | 0.0796 | 0.0045 | 5.99 | 0.0777 | 0.0869999 | 0.072 | 47406342 |
| 1724366100 | 0.0751 | -0.0038 | -4.82 | 0.082 | 0.082 | 0.0709999 | 23748198 |
| 1724279700 | 0.0789 | 0.0093 | 13.36 | 0.07 | 0.0799 | 0.0686 | 19363801 |
| 1724193300 | 0.0696 | -0.001 | -1.42 | 0.0714999 | 0.073 | 0.0671 | 5574593 |
| 1724106900 | 0.0706 | 0.0035 | 5.22 | 0.0675 | 0.0713 | 0.065 | 7959118 |
| 1723847700 | 0.0671 | -0.0019 | -2.75 | 0.068 | 0.0689 | 0.0666 | 4078787 |
| 1723761300 | 0.069 | -0.0031 | -4.30 | 0.065 | 0.07189 | 0.06455 | 10050017 |
| 1723674900 | 0.0721 | -0.001 | -1.37 | 0.073 | 0.0745 | 0.0701 | 6314693 |
| 1723588500 | 0.0731 | -0.0011 | -1.48 | 0.0727 | 0.077 | 0.072 | 6290287 |
| 1723502100 | 0.0742 | -0.0008 | -1.07 | 0.075 | 0.0777 | 0.0703 | 10817435 |
| 1723242900 | 0.075 | 0.0037 | 5.19 | 0.072 | 0.103 | 0.0714999 | 60907168 |
| 1723156500 | 0.0713 | -0.00115 | -1.59 | 0.0745 | 0.0745 | 0.0675 | 3470948 |
| 1723070100 | 0.07245 | -0.00315 | -4.17 | 0.0779 | 0.0788 | 0.068 | 4795451 |
| 1722983700 | 0.0756 | 0.00475 | 6.70 | 0.075 | 0.077 | 0.0714999 | 2809977 |
| 1722897300 | 0.07085 | -0.00515 | -6.78 | 0.0651 | 0.072 | 0.064 | 6249069 |
| 1722638100 | 0.076 | -0.009 | -10.59 | 0.0832 | 0.0833 | 0.076 | 3773825 |
| 1722551700 | 0.085 | -0.0069 | -7.51 | 0.0929 | 0.095 | 0.085 | 3865524 |
| 1722465300 | 0.0919 | 0.0047 | 5.39 | 0.0876 | 0.092 | 0.0863 | 4514721 |
| 1722378900 | 0.0872 | -0.0015 | -1.69 | 0.0889 | 0.09 | 0.0857 | 4290555 |
| 1722292500 | 0.0887 | -0.0014 | -1.55 | 0.092 | 0.092 | 0.0869999 | 3969431 |
| 1722033300 | 0.0901 | -0.0009 | -0.99 | 0.0918 | 0.0918 | 0.088 | 3504339 |
| 1721946900 | 0.091 | -0.0045 | -4.71 | 0.09461 | 0.09461 | 0.0875 | 6599335 |
| 1721860500 | 0.0955 | -0.0044 | -4.40 | 0.1 | 0.1014 | 0.0939 | 6567738 |
| 1721774100 | 0.0999 | -0.0026 | -2.54 | 0.1 | 0.1015 | 0.098 | 4033607 |
| 1721687700 | 0.1024999 | -0.0075 | -6.82 | 0.1052 | 0.106 | 0.0961 | 10227275 |
| 1721428500 | 0.11 | -0.0062 | -5.34 | 0.114 | 0.1146 | 0.1041 | 9851640 |
| 1721342100 | 0.1162 | -0.0038 | -3.17 | 0.115 | 0.118 | 0.11 | 12377603 |
| 1721255700 | 0.12 | 0.0036 | 3.09 | 0.1298 | 0.13 | 0.1153 | 67099018 |
| 1721169300 | 0.1164 | 0.0022 | 1.93 | 0.1133 | 0.118 | 0.1123 | 3832308 |
| 1721082900 | 0.1142 | -0.0044 | -3.71 | 0.1168 | 0.1176 | 0.113 | 5713974 |
| 1720823700 | 0.1186 | -0.0015 | -1.25 | 0.12 | 0.1218 | 0.118 | 3561974 |
| 1720737300 | 0.1201 | 0.0016 | 1.35 | 0.1156 | 0.12215 | 0.1156 | 4896407 |
| 1720650900 | 0.1185 | -0.0001 | -0.08 | 0.1178 | 0.1207 | 0.1162 | 3800214 |
| 1720564500 | 0.1186 | -0.0009 | -0.75 | 0.1188 | 0.121 | 0.1161 | 3152903 |
| 1720478100 | 0.1195 | -0.0008 | -0.67 | 0.121 | 0.1222 | 0.1171 | 3259524 |
| 1720218900 | 0.1203 | -0.001 | -0.82 | 0.1212 | 0.1233 | 0.118 | 2518649 |
| 1720040640 | 0.1213 | 0.0003 | 0.25 | 0.1209 | 0.1255 | 0.1191 | 2918310 |
| 1719959700 | 0.121 | -0.0025 | -2.02 | 0.125 | 0.1251 | 0.1162 | 3680315 |
| 1719873300 | 0.1235 | -0.0005 | -0.40 | 0.124 | 0.1265 | 0.122 | 3301201 |
| 1719614100 | 0.124 | 0.003 | 2.48 | 0.12 | 0.126 | 0.1192 | 3781001 |
| 1719527700 | 0.121 | 0.0049 | 4.22 | 0.12 | 0.1259 | 0.1175 | 5199975 |
| 1719441300 | 0.1161 | -0.0004 | -0.34 | 0.1165 | 0.1194 | 0.1122 | 6518730 |
| 1719354900 | 0.1165 | -0.008 | -6.43 | 0.124 | 0.124 | 0.1151 | 5434536 |
| 1719268500 | 0.1245 | 0.0045 | 3.75 | 0.1198 | 0.1249 | 0.118 | 3927925 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
