Dark

VERB
Verb Technology Company, Inc. Common Stock
stock NASDAQ

Inactive

Aug 29, 2025

14.50USD+2.764%(+0.39)250,122

Pre-market

0.00USD-100.000%(-14.11)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	13.9800	14.9200	13.243400	14.5000	+2.764%	250,122	0.000%
2025-08-28	16.0700	17.4000	14.030000	14.1100	-6.121%	388,268	+2.764%
2025-08-27	19.9100	19.9100	14.780000	15.0300	-25.075%	504,937	-3.526%
2025-08-26	19.9800	20.5900	19.600000	20.0600	-1.570%	91,441	-27.717%
2025-08-25	21.7800	21.7800	20.380000	20.3800	-5.910%	246,126	-28.852%
2025-08-22	20.5200	21.6600	20.505400	21.6600	+4.085%	161,801	-33.056%
2025-08-21	20.3100	21.1593	19.750000	20.8100	+0.434%	135,066	-30.322%
2025-08-20	20.8700	21.1474	19.867900	20.7200	+2.422%	132,895	-30.019%
2025-08-19	20.1400	20.9300	19.504500	20.2300	-4.032%	134,025	-28.324%
2025-08-18	22.3200	22.7600	19.473000	21.0800	-6.102%	371,738	-31.214%
2025-08-15	18.1500	22.9100	17.790100	22.4500	+23.691%	614,399	-35.412%
2025-08-14	16.4700	18.9300	16.470000	18.1500	+5.523%	337,192	-20.110%
2025-08-13	17.1400	17.5300	16.250000	17.2000	+1.535%	212,377	-15.698%
2025-08-12	15.8100	17.6300	15.500000	16.9400	+6.608%	193,960	-14.404%
2025-08-11	17.0600	17.2799	15.220000	15.8900	-5.417%	257,492	-8.748%
2025-08-08	21.7900	22.2500	16.750000	16.8000	-14.980%	733,940	-13.690%
2025-08-07	19.7000	20.6000	18.600100	19.7600	+0.560%	310,565	-26.619%
2025-08-06	19.8200	23.5400	18.680000	19.6500	+3.312%	914,988	-26.209%
2025-08-05	18.5000	20.0000	17.110100	19.0200	-6.856%	883,747	-23.764%
2025-08-04	15.2100	29.7700	13.650000	20.4200	+114.721%	34,947,714	-28.991%
2025-08-01	10.0300	10.5700	9.510000	9.5100	-2.361%	34,729	+52.471%
2025-07-31	10.2900	10.5600	9.649783	9.7400	-4.603%	26,084	+48.871%
2025-07-30	10.2100	11.0000	10.200000	10.2100	0.000%	49,831	+42.018%
2025-07-29	11.6000	11.7724	10.020000	10.2100	-7.488%	62,847	+42.018%
2025-07-28	9.0000	11.8700	8.970000	11.0364	+26.637%	199,394	+31.383%
2025-07-25	8.3300	8.8769	8.000000	8.7150	+2.229%	56,510	+66.380%
2025-07-24	8.9400	8.9400	8.389200	8.5250	-0.872%	22,652	+70.088%
2025-07-23	8.9950	9.0000	8.600000	8.6000	-4.125%	19,606	+68.605%
2025-07-22	9.4900	9.5000	8.610000	8.9700	-3.652%	61,143	+61.650%
2025-07-21	9.1400	9.5000	9.020000	9.3100	+1.972%	28,498	+55.747%
2025-07-18	9.0900	9.3300	8.600000	9.1300	-0.815%	25,907	+58.817%
2025-07-17	8.5900	9.4700	8.430300	9.2050	+7.913%	60,316	+57.523%
2025-07-16	8.6000	8.7300	8.480000	8.5300	-2.291%	9,556	+69.988%
2025-07-15	8.4600	8.7300	8.322300	8.7300	+1.042%	10,504	+66.094%
2025-07-14	8.5600	8.6967	8.444600	8.6400	+1.887%	8,510	+67.824%
2025-07-11	8.7500	8.8000	8.450000	8.4800	-3.636%	11,747	+70.991%
2025-07-10	8.1000	8.9500	7.820000	8.8000	+10.971%	42,237	+64.773%
2025-07-09	7.9400	8.2662	7.820000	7.9300	+0.762%	12,797	+82.850%
2025-07-08	7.2400	7.9900	7.220000	7.8700	+10.689%	19,708	+84.244%
2025-07-07	8.0100	8.0667	7.000000	7.1100	-12.707%	32,188	+103.938%
2025-07-03	7.6800	8.3000	7.510000	8.1450	+9.182%	36,032	+78.023%
2025-07-02	6.8845	7.4600	6.884500	7.4600	+8.273%	9,255	+94.370%
2025-07-01	6.7600	7.1275	6.760000	6.8900	+0.437%	18,197	+110.450%
2025-06-30	6.8100	7.2000	6.610000	6.8600	+0.882%	40,416	+111.370%
2025-06-27	7.2300	7.3200	6.795000	6.8000	-5.687%	19,633	+113.235%
2025-06-26	6.8200	7.2700	6.820000	7.2100	+5.718%	21,136	+101.110%
2025-06-25	6.7400	6.9800	6.630000	6.8200	+1.187%	12,049	+112.610%
2025-06-24	6.7100	7.1500	6.579000	6.7400	0.000%	17,414	+115.134%
2025-06-23	6.4900	7.0800	6.377600	6.7400	-3.577%	26,703	+115.134%
2025-06-20	6.8100	7.1199	6.610000	6.9900	+5.909%	19,502	+107.439%
2025-06-18	7.0200	7.0300	6.480000	6.6000	-5.172%	19,776	+119.697%
2025-06-17	7.1800	7.6102	6.720000	6.9600	+0.433%	25,461	+108.333%
2025-06-16	7.0000	7.3450	6.810000	6.9300	-2.394%	26,537	+109.235%
2025-06-13	7.7600	7.7988	7.029200	7.1000	-8.505%	24,243	+104.225%
2025-06-12	8.0000	8.4441	7.690000	7.7600	-4.375%	34,317	+86.856%
2025-06-11	8.2300	8.7499	8.000000	8.1150	+1.438%	28,049	+78.681%
2025-06-10	9.0800	9.0800	8.000000	8.0000	-10.913%	23,178	+81.250%
2025-06-09	8.8900	9.5831	8.750000	8.9800	0.000%	40,960	+61.470%
2025-06-06	9.1900	9.5900	8.800000	8.9800	+3.218%	41,433	+61.470%
2025-06-05	8.7500	9.2640	8.412700	8.7000	+2.720%	51,789	+66.667%
2025-06-04	7.6300	8.7484	7.630000	8.4696	+8.031%	44,627	+71.201%
2025-06-03	7.6100	7.8400	7.360000	7.8400	+3.567%	20,403	+84.949%
2025-06-02	8.2900	8.4500	7.300000	7.5700	-6.428%	83,058	+91.546%
2025-05-30	6.6100	8.4900	6.600000	8.0900	+24.462%	270,942	+79.234%
2025-05-29	6.1100	6.5400	6.030000	6.5000	+6.908%	9,691	+123.077%
2025-05-28	6.3600	6.3600	5.935800	6.0800	-6.028%	10,862	+138.487%
2025-05-27	6.2600	6.5461	6.260000	6.4700	+3.355%	8,082	+124.111%
2025-05-23	6.3800	6.5510	6.260000	6.2600	-0.159%	11,335	+131.629%
2025-05-22	6.5900	6.5900	6.222500	6.2700	-1.506%	13,601	+131.260%
2025-05-21	6.6000	6.6500	6.320000	6.3659	-5.550%	15,234	+127.776%
2025-05-20	6.2800	6.7400	6.250000	6.7400	+6.646%	15,276	+115.134%
2025-05-19	6.1800	6.5000	6.090000	6.3200	-0.785%	14,909	+129.430%
2025-05-16	5.8500	6.5000	5.670000	6.3700	+12.346%	62,453	+127.630%
2025-05-15	5.2950	6.0193	5.290000	5.6700	+1.795%	31,831	+155.732%
2025-05-14	5.8000	5.8400	5.445000	5.5700	-9.283%	68,130	+160.323%
2025-05-13	6.8500	7.4000	5.932800	6.1400	+5.680%	1,361,920	+136.156%
2025-05-12	6.2000	6.2150	5.520000	5.8100	-4.125%	73,286	+149.570%
2025-05-09	5.8500	6.2338	5.490000	6.0600	+3.237%	24,450	+139.274%
2025-05-08	5.6200	5.9000	5.340000	5.8700	+5.009%	15,265	+147.019%
2025-05-07	5.4036	5.6950	5.097500	5.5900	+9.393%	18,637	+159.392%
2025-05-06	5.2900	5.3000	5.040000	5.1100	-2.107%	9,470	+183.757%
2025-05-05	5.4500	5.7000	5.220000	5.2200	-8.099%	16,890	+177.778%
2025-05-02	5.2700	5.7000	5.260000	5.6800	+5.185%	33,940	+155.282%
2025-05-01	4.9500	5.4900	4.950000	5.4000	+8.434%	38,282	+168.519%
2025-04-30	4.5701	5.2000	4.460000	4.9800	+8.261%	99,525	+191.165%
2025-04-29	4.6100	4.7076	4.560000	4.6000	-0.217%	4,773	+215.217%
2025-04-28	4.8300	4.8700	4.520000	4.6100	-4.357%	62,185	+214.534%
2025-04-25	4.6167	4.8700	4.461400	4.8200	+9.225%	31,884	+200.830%
2025-04-24	4.5900	4.6300	4.410000	4.4129	-2.800%	7,558	+228.582%
2025-04-23	4.4000	4.7799	4.382200	4.5400	+3.417%	38,112	+219.383%
2025-04-22	4.2250	4.4000	4.120000	4.3900	+0.920%	13,952	+230.296%
2025-04-21	4.2000	4.4020	4.076700	4.3500	+3.571%	47,396	+233.333%
2025-04-17	4.1500	4.3261	3.820000	4.2000	-4.762%	572,510	+245.238%
2025-04-16	4.5924	4.6000	4.280000	4.4100	-5.365%	15,390	+228.798%
2025-04-15	4.5000	4.9665	4.500000	4.6600	+3.786%	25,073	+211.159%
2025-04-14	4.4100	4.7200	4.150100	4.4900	+8.193%	23,731	+222.940%
2025-04-11	4.1900	4.7700	4.140000	4.1500	-0.955%	52,066	+249.398%
2025-04-10	4.4700	4.5611	4.100000	4.1900	-7.912%	39,510	+246.062%
2025-04-09	4.0000	4.6400	3.920000	4.5500	+11.794%	28,159	+218.681%
2025-04-08	4.2100	4.3900	4.000000	4.0700	+0.993%	44,084	+256.265%
2025-04-07	3.8100	4.2709	3.810000	4.0300	-0.494%	22,446	+259.801%
2025-04-04	4.2724	4.2724	3.901500	4.0500	-6.032%	26,528	+258.025%
2025-04-03	4.8650	5.0757	4.289900	4.3100	-9.454%	20,730	+236.427%
2025-04-02	4.8900	4.9800	4.576200	4.7600	-2.259%	12,159	+204.622%
2025-04-01	4.6200	4.9900	4.600000	4.8700	+4.283%	18,492	+197.741%
2025-03-31	4.7000	4.9400	4.510000	4.6700	-5.081%	27,831	+210.493%
2025-03-28	5.0092	5.0497	4.720000	4.9200	-1.403%	33,993	+194.715%
2025-03-27	5.1800	5.1800	4.850000	4.9900	-6.379%	33,180	+190.581%
2025-03-26	5.3100	5.4500	5.050000	5.3300	-2.559%	30,560	+172.045%
2025-03-25	6.1600	6.4000	5.221000	5.4700	-4.371%	226,935	+165.082%
2025-03-24	5.6200	6.0000	5.500000	5.7200	+4.762%	59,563	+153.497%
2025-03-21	5.0300	5.4900	5.030000	5.4600	+6.641%	13,668	+165.568%
2025-03-20	5.3400	5.3400	5.110000	5.1200	+0.787%	5,719	+183.203%
2025-03-19	5.2500	5.5300	4.900000	5.0800	-5.576%	21,478	+185.433%
2025-03-18	6.0400	6.0400	5.200300	5.3800	-3.237%	82,767	+169.517%
2025-03-17	4.9800	5.6000	4.980000	5.5600	+11.647%	19,788	+160.791%
2025-03-14	4.9600	5.1600	4.850000	4.9800	+0.403%	4,844	+191.165%
2025-03-13	5.0400	5.1708	4.910000	4.9600	-2.935%	10,934	+192.339%
2025-03-12	5.0701	5.1633	4.820000	5.1100	-0.584%	11,104	+183.757%
2025-03-11	4.9700	5.1731	4.847200	5.1400	+3.525%	8,697	+182.101%
2025-03-10	4.9500	5.0976	4.850000	4.9650	-2.071%	14,186	+192.044%
2025-03-07	4.9800	5.2250	4.813000	5.0700	+3.469%	18,788	+185.996%
2025-03-06	4.9600	4.9700	4.564300	4.9000	-1.210%	15,038	+195.918%
2025-03-05	5.0700	5.0700	4.820000	4.9600	+0.813%	17,492	+192.339%
2025-03-04	5.5300	5.7100	4.460000	4.9200	-10.301%	350,000	+194.715%
2025-03-03	4.7100	6.1796	4.710000	5.4850	+15.717%	96,989	+164.357%
2025-02-28	4.8700	4.9450	4.700000	4.7400	-2.557%	21,385	+205.907%
2025-02-27	4.7000	4.9400	4.700000	4.8644	-1.927%	5,341	+198.084%
2025-02-26	4.8400	5.0300	4.590100	4.9600	+3.333%	13,997	+192.339%
2025-02-25	4.6800	4.8500	4.600800	4.8000	+2.564%	20,599	+202.083%
2025-02-24	4.9800	5.0107	4.356000	4.6800	-5.835%	35,013	+209.829%
2025-02-21	5.2600	5.3800	4.840000	4.9700	+1.119%	10,176	+191.751%
2025-02-20	5.0400	5.1771	4.840000	4.9150	-4.098%	11,439	+195.015%
2025-02-19	5.1500	5.1927	5.050000	5.1250	+0.688%	12,532	+182.927%
2025-02-18	5.2603	5.4900	5.020000	5.0900	-7.286%	19,568	+184.872%
2025-02-14	5.4300	5.6499	5.360000	5.4900	-0.182%	11,450	+164.117%
2025-02-13	5.3100	5.6663	5.305000	5.5000	+3.481%	10,065	+163.636%
2025-02-12	5.4700	5.4700	5.159500	5.3150	-1.937%	24,297	+172.813%
2025-02-11	5.5900	5.7191	5.240000	5.4200	-3.387%	17,542	+167.528%
2025-02-10	5.6900	5.7200	5.600000	5.6100	-1.406%	16,381	+158.467%
2025-02-07	5.7300	5.7899	5.636061	5.6900	-1.897%	8,726	+154.833%
2025-02-06	6.0900	6.0900	5.690000	5.8000	-2.685%	12,748	+150.000%
2025-02-05	6.1400	6.1400	5.769600	5.9600	+1.017%	12,126	+143.289%
2025-02-04	5.7300	5.9700	5.730000	5.9000	+2.967%	17,629	+145.763%
2025-02-03	5.7740	5.9318	5.570000	5.7300	-2.051%	27,670	+153.054%
2025-01-31	6.0300	6.0935	5.750000	5.8500	-6.550%	23,786	+147.863%
2025-01-30	6.1600	6.4499	6.085200	6.2600	+3.464%	50,041	+131.629%
2025-01-29	5.9900	6.1870	5.850000	6.0504	-1.938%	27,262	+139.654%
2025-01-28	6.1400	6.1700	5.721100	6.1700	+3.872%	36,350	+135.008%
2025-01-27	6.2500	6.2500	5.780000	5.9400	-4.502%	42,757	+144.108%
2025-01-24	5.8400	6.2200	5.700000	6.2200	+9.315%	35,309	+133.119%
2025-01-23	5.9500	5.9500	5.415000	5.6900	-3.723%	36,310	+154.833%
2025-01-22	6.0000	6.1500	5.740000	5.9100	-2.636%	32,904	+145.347%
2025-01-21	6.0700	6.2500	5.700000	6.0700	+5.934%	58,840	+138.880%
2025-01-17	5.8300	6.1163	5.650000	5.7300	-1.715%	36,336	+153.054%
2025-01-16	5.9200	6.0609	5.720000	5.8300	-1.520%	22,599	+148.714%
2025-01-15	6.0300	6.2500	5.860000	5.9200	+1.197%	24,736	+144.932%
2025-01-14	6.0600	6.1500	5.620000	5.8500	-3.941%	34,527	+147.863%
2025-01-13	6.1000	6.3440	5.952000	6.0900	-1.932%	15,341	+138.095%
2025-01-10	6.3000	6.4000	6.120000	6.2100	-1.896%	16,381	+133.494%
2025-01-08	6.5800	6.9000	6.330000	6.3300	-10.085%	22,770	+129.068%
2025-01-07	7.5500	7.5500	6.802000	7.0400	-4.736%	60,876	+105.966%
2025-01-06	7.7200	7.7700	7.290000	7.3900	-2.378%	25,279	+96.211%
2025-01-03	7.5500	7.9660	7.260000	7.5700	+1.611%	64,310	+91.546%
2025-01-02	6.5400	7.4800	6.540000	7.4500	+13.914%	34,745	+94.631%
2024-12-31	6.9200	6.9513	6.380000	6.5400	-3.682%	37,558	+121.713%
2024-12-30	6.7000	6.8500	6.200000	6.7900	+2.879%	56,864	+113.549%
2024-12-27	6.5000	6.9499	6.352800	6.6000	+3.125%	49,750	+119.697%
2024-12-26	6.7300	6.7356	6.250000	6.4000	-4.048%	49,215	+126.563%
2024-12-24	6.0300	6.7200	6.000000	6.6700	+10.797%	34,652	+117.391%
2024-12-23	6.2800	6.3034	5.780000	6.0200	0.000%	34,224	+140.864%
2024-12-20	5.8300	6.4000	5.830000	6.0200	+0.333%	52,216	+140.864%
2024-12-19	6.2500	6.2500	5.720000	6.0000	-4.459%	29,573	+141.667%
2024-12-18	6.1600	6.3495	5.850000	6.2800	+1.290%	60,223	+130.892%
2024-12-17	6.4800	6.5000	5.810000	6.2000	-6.486%	106,096	+133.871%
2024-12-16	7.2900	7.2999	6.410000	6.6300	-6.620%	57,713	+118.703%
2024-12-13	7.8100	7.8100	7.010000	7.1000	-9.091%	32,595	+104.225%
2024-12-12	8.0200	8.0200	7.640000	7.8100	-4.523%	17,188	+85.659%
2024-12-11	8.3100	8.3100	7.500000	8.1800	+11.293%	28,204	+77.262%
2024-12-10	7.7500	7.8100	7.260000	7.3500	-5.161%	42,132	+97.279%
2024-12-09	7.8100	8.1400	7.573600	7.7500	-6.514%	25,783	+87.097%
2024-12-06	8.4900	8.4900	7.610000	8.2900	-2.700%	70,864	+74.910%
2024-12-05	9.1000	9.1000	8.400000	8.5200	-4.591%	51,148	+70.188%
2024-12-04	8.9300	9.0038	8.600000	8.9300	-1.435%	59,047	+62.374%
2024-12-03	9.4000	9.6865	8.690000	9.0600	+1.456%	40,986	+60.044%
2024-12-02	10.1300	10.1300	8.630000	8.9300	-5.202%	107,512	+62.374%
2024-11-29	9.2400	10.1400	8.800000	9.4200	-0.106%	26,539	+53.928%
2024-11-27	9.5000	9.6200	8.510000	9.4300	-0.737%	49,208	+53.765%
2024-11-26	9.1400	10.5000	8.680000	9.5000	+3.825%	390,983	+52.632%
2024-11-25	8.9800	9.3000	8.570000	9.1500	+2.349%	92,348	+58.470%
2024-11-22	8.2700	9.2200	7.670000	8.9400	+8.495%	158,337	+62.192%
2024-11-21	7.6700	8.4016	7.410000	8.2400	+4.569%	57,912	+75.971%
2024-11-20	7.4500	8.4400	6.859000	7.8800	+10.519%	211,869	+84.010%
2024-11-19	6.1200	7.2300	6.050000	7.1300	+18.636%	248,482	+103.366%
2024-11-18	6.2900	6.7196	5.850000	6.0100	-7.538%	179,666	+141.265%
2024-11-15	7.4000	7.6400	6.420000	6.5000	-12.162%	138,514	+123.077%
2024-11-14	8.3000	8.3000	7.220100	7.4000	-10.520%	53,987	+95.946%
2024-11-13	9.1000	9.1847	8.090000	8.2700	-11.266%	72,180	+75.333%
2024-11-12	10.2000	10.2000	9.050000	9.3200	-4.801%	68,209	+55.579%
2024-11-11	9.6800	9.9900	9.200000	9.7900	+0.102%	92,887	+48.110%
2024-11-08	9.6100	10.7400	9.080000	9.7800	-0.306%	307,416	+48.262%
2024-11-07	10.0500	10.1900	9.600000	9.8100	+0.102%	47,935	+47.808%
2024-11-06	10.2200	10.5099	9.520000	9.8000	-4.016%	79,397	+47.959%
2024-11-05	10.7100	11.5966	10.000000	10.2100	-13.694%	165,142	+42.018%
2024-11-04	10.7500	12.6100	9.940000	11.8300	+12.452%	915,116	+22.570%
2024-11-01	11.4800	12.1700	10.290000	10.5200	-7.557%	77,405	+37.833%
2024-10-31	12.5300	12.7480	11.085000	11.3800	-11.024%	126,492	+27.417%
2024-10-30	13.2300	13.6000	12.680000	12.7900	-2.292%	78,917	+13.370%
2024-10-29	12.5000	13.4900	12.140000	13.0900	+4.054%	201,942	+10.772%
2024-10-28	11.2900	13.4500	10.740000	12.5800	+16.052%	279,324	+15.262%
2024-10-25	10.1900	11.0500	9.990000	10.8400	+3.238%	141,148	+33.764%
2024-10-24	11.6800	11.6800	10.122400	10.5000	-4.197%	198,864	+38.095%
2024-10-23	10.4800	11.4900	10.300000	10.9600	+3.494%	133,464	+32.299%
2024-10-22	10.1900	11.1500	10.180000	10.5900	+0.761%	115,208	+36.922%
2024-10-21	9.9000	10.6000	9.230000	10.5100	+0.961%	225,668	+37.964%
2024-10-18	10.9700	11.1200	10.290000	10.4100	-4.320%	139,665	+39.289%
2024-10-17	9.9100	11.5300	9.880000	10.8800	+10.457%	322,309	+33.272%
2024-10-16	9.9100	10.2800	9.200000	9.8500	-1.500%	375,416	+47.208%
2024-10-15	11.7100	12.1100	9.400000	10.0000	-20.192%	1,588,351	+45.000%
2024-10-14	14.0000	16.1300	12.200000	12.5300	+58.407%	37,895,244	+15.722%
2024-10-11	5.2100	10.8700	5.210000	7.9100	+51.823%	15,553,848	+83.312%
2024-10-10	6.4000	6.4000	5.050000	5.2100	-24.602%	404,198	+178.311%
2024-10-09	6.3200	7.8923	5.850000	6.9100	-18.706%	476,330	+109.841%
2024-10-08	8.2000	16.0000	8.140000	8.5000	+1.190%	696,938	+70.588%
2024-10-07	9.4000	9.6400	8.240000	8.4000	-14.110%	95,299	+72.619%
2024-10-04	10.2000	10.2000	9.600000	9.7800	-3.360%	37,480	+48.262%
2024-10-03	9.3400	10.6400	9.200000	10.1200	+12.444%	101,352	+43.281%
2024-10-02	9.1600	9.3600	8.700000	9.0000	-2.808%	38,940	+61.111%
2024-10-01	9.9800	10.1400	8.980000	9.2600	-3.138%	56,911	+56.587%
2024-09-30	10.0000	10.2000	9.440000	9.5600	-10.987%	85,323	+51.674%
2024-09-27	10.1000	11.0000	9.780000	10.7400	+5.709%	65,733	+35.009%
2024-09-26	10.6000	10.6200	9.400000	10.1600	-4.151%	96,390	+42.717%
2024-09-25	11.0000	11.0000	9.900000	10.6000	-0.935%	74,335	+36.792%
2024-09-24	11.3400	11.3400	10.500000	10.7000	-4.635%	58,750	+35.514%
2024-09-23	14.7200	14.7200	11.200000	11.2200	-24.189%	163,965	+29.234%
2024-09-20	13.0600	17.4000	12.800000	14.8000	+33.094%	892,386	-2.027%
2024-09-19	11.4000	11.4000	10.380000	11.1200	+3.925%	25,209	+30.396%
2024-09-18	10.4800	11.5800	10.460000	10.7000	-0.742%	22,238	+35.514%
2024-09-17	11.7400	11.8600	10.700000	10.7800	-5.604%	44,075	+34.508%
2024-09-16	12.7600	12.8000	10.220000	11.4200	-8.640%	84,056	+26.970%
2024-09-13	12.6400	13.1600	12.500000	12.5000	-1.884%	15,464	+16.000%
2024-09-12	12.7000	12.8000	12.240000	12.7400	-3.044%	21,275	+13.815%
2024-09-11	13.0200	13.4000	12.900000	13.1400	+1.546%	16,699	+10.350%
2024-09-10	13.4000	13.8200	12.820000	12.9400	-4.572%	35,746	+12.056%
2024-09-09	14.2000	14.6000	13.020000	13.5600	-4.507%	57,377	+6.932%
2024-09-06	14.7400	14.7800	13.640000	14.2000	-1.934%	26,922	+2.113%
2024-09-05	14.9600	15.0000	14.240000	14.4800	-2.688%	30,526	+0.138%
2024-09-04	15.5000	15.5000	14.320000	14.8800	-0.800%	40,893	-2.554%
2024-09-03	15.8000	16.0000	14.540000	15.0000	+3.734%	127,612	-3.333%
2024-08-30	14.0800	14.7000	13.960000	14.4600	+3.286%	20,379	+0.277%
2024-08-29	14.0000	14.9000	13.380000	14.0000	-1.269%	32,939	+3.571%
2024-08-28	15.1600	15.6400	14.000000	14.1800	-7.077%	35,218	+2.257%
2024-08-27	16.0000	16.0000	14.760000	15.2600	-1.294%	25,348	-4.980%
2024-08-26	15.7600	15.7800	14.420000	15.4600	-2.889%	46,986	-6.210%
2024-08-23	15.5400	17.4000	14.400000	15.9200	+5.992%	237,692	-8.920%
2024-08-22	16.4000	16.4000	14.200000	15.0200	-4.816%	119,963	-3.462%
2024-08-21	14.0000	15.9800	13.720000	15.7800	+13.362%	101,294	-8.112%
2024-08-20	14.3000	14.6000	13.420000	13.9200	-1.416%	28,672	+4.167%
2024-08-19	13.5000	14.2600	13.000000	14.1200	+5.216%	40,218	+2.691%
2024-08-16	13.8000	13.8000	13.320000	13.4200	-2.754%	20,752	+8.048%
2024-08-15	13.0000	14.3780	12.910000	13.8000	-4.300%	53,893	+5.072%
2024-08-14	14.6000	14.9000	14.020000	14.4200	-1.368%	31,980	+0.555%
2024-08-13	14.7600	15.4000	14.400000	14.6200	-2.533%	33,063	-0.821%
2024-08-12	15.0000	15.5400	14.060000	15.0000	0.000%	54,267	-3.333%
2024-08-09	14.4000	20.6000	14.300000	15.0000	+5.189%	305,596	-3.333%
2024-08-08	14.9000	14.9000	13.500000	14.2600	-1.587%	17,478	+1.683%
2024-08-07	15.5800	15.7600	13.600000	14.4900	-4.167%	24,145	+0.069%
2024-08-06	15.0000	15.4000	14.300000	15.1200	+6.704%	14,378	-4.101%
2024-08-05	13.6000	14.4000	12.800000	14.1700	-6.776%	32,249	+2.329%
2024-08-02	16.6400	16.6600	15.200000	15.2000	-10.588%	21,513	-4.605%
2024-08-01	18.5800	19.0000	17.000000	17.0000	-7.508%	19,632	-14.706%
2024-07-31	17.5200	18.4000	17.260000	18.3800	+5.390%	22,717	-21.110%
2024-07-30	17.7800	18.0000	17.140000	17.4400	-1.691%	21,998	-16.858%
2024-07-29	18.4000	18.4000	17.400000	17.7400	-1.554%	20,054	-18.264%
2024-07-26	18.3600	18.3600	17.600000	18.0200	-0.989%	17,809	-19.534%
2024-07-25	18.8600	19.3000	17.500000	18.2000	-4.712%	36,069	-20.330%
2024-07-24	20.0000	20.2800	18.780000	19.1000	-4.404%	33,540	-24.084%
2024-07-23	20.0000	20.3000	19.600000	19.9800	-2.059%	20,215	-27.427%
2024-07-22	21.0400	21.2000	19.220000	20.4000	-7.273%	52,575	-28.922%
2024-07-19	23.6400	23.6400	20.820000	22.0000	-5.336%	50,969	-34.091%
2024-07-18	23.0000	23.6000	22.000000	23.2400	-3.167%	62,236	-37.608%
2024-07-17	25.9600	27.1400	23.060000	24.0000	+3.093%	375,165	-39.583%
2024-07-16	22.6600	23.6000	22.460000	23.2800	+1.926%	19,220	-37.715%
2024-07-15	23.3600	23.5200	22.600000	22.8400	-3.710%	29,063	-36.515%
2024-07-12	24.0000	24.3600	23.600000	23.7200	-1.249%	18,149	-38.870%
2024-07-11	23.1200	24.4300	23.120000	24.0200	+1.350%	24,734	-39.634%
2024-07-10	23.5600	24.1400	23.240000	23.7000	-0.084%	19,520	-38.819%
2024-07-09	23.7600	24.2000	23.220000	23.7200	-0.753%	16,429	-38.870%
2024-07-08	24.2000	24.4400	23.420000	23.9000	-0.665%	16,606	-39.331%
2024-07-05	24.2400	24.6600	23.600000	24.0600	-0.824%	13,089	-39.734%
2024-07-03	24.1800	25.1000	23.820000	24.2600	+0.248%	14,592	-40.231%
2024-07-02	25.0000	25.0200	23.240000	24.2000	-2.024%	18,494	-40.083%
2024-07-01	24.8000	25.3000	24.400000	24.7000	-0.403%	17,489	-41.296%
2024-06-28	24.0000	25.2000	23.840000	24.8000	+2.479%	18,989	-41.532%
2024-06-27	24.0000	25.1800	23.500000	24.2000	+4.220%	26,116	-40.083%
2024-06-26	23.3000	23.8800	22.440000	23.2200	-0.343%	32,797	-37.554%
2024-06-25	24.8000	24.8000	23.020000	23.3000	-6.426%	27,713	-37.768%
2024-06-24	23.9600	24.9800	23.600000	24.9000	+3.750%	19,863	-41.767%
2024-06-21	24.4400	25.0600	23.660000	24.0000	-1.800%	42,812	-39.583%
2024-06-20	26.8800	27.6000	24.080000	24.4400	+3.122%	219,691	-40.671%
2024-06-18	24.9600	24.9800	23.600000	23.7000	-5.048%	20,771	-38.819%
2024-06-17	24.8000	25.8800	23.320000	24.9600	+2.295%	39,543	-41.907%
2024-06-14	25.7000	25.8000	24.000000	24.4000	-4.314%	39,230	-40.574%
2024-06-13	26.7200	26.9508	25.400000	25.5000	-5.556%	32,953	-43.137%
2024-06-12	27.1600	27.8600	26.100000	27.0000	-1.460%	29,043	-46.296%
2024-06-11	26.6400	27.8600	25.300000	27.4000	+3.474%	33,103	-47.080%
2024-06-10	27.7200	27.7800	24.680000	26.4800	-5.293%	65,809	-45.242%
2024-06-07	28.1000	29.0000	27.500000	27.9600	-3.851%	64,945	-48.140%
2024-06-06	30.2200	30.9800	29.000000	29.0800	-6.735%	67,416	-50.138%
2024-06-05	31.4000	32.3800	29.960000	31.1800	-4.823%	85,262	-53.496%
2024-06-04	34.6000	36.0000	30.640000	32.7600	-16.853%	135,542	-55.739%
2024-06-03	33.8000	40.3000	33.000000	39.4000	+19.757%	284,448	-63.198%
2024-05-31	29.3600	35.9000	29.220000	32.9000	+3.982%	383,322	-55.927%
2024-05-30	33.1000	38.9000	28.000000	31.6400	-1.861%	830,840	-54.172%
2024-05-29	29.4800	33.6000	27.700000	32.2400	+15.061%	274,022	-55.025%
2024-05-28	28.8000	29.1000	27.700000	28.0200	-5.017%	35,790	-48.251%
2024-05-24	28.2200	30.2000	26.520000	29.5000	+5.207%	43,248	-50.847%
2024-05-23	30.0200	30.7800	28.040000	28.0400	-5.270%	32,581	-48.288%
2024-05-22	28.8000	31.8400	28.060000	29.6000	+4.079%	43,621	-51.014%
2024-05-21	29.3800	29.9800	28.000000	28.4400	-6.693%	29,422	-49.015%
2024-05-20	29.7200	31.0000	27.800000	30.4800	+6.202%	65,553	-52.428%
2024-05-17	35.6000	38.4000	27.600000	28.7000	-7.180%	190,047	-49.477%
2024-05-16	27.4000	37.9600	26.400000	30.9200	+12.847%	233,603	-53.105%
2024-05-15	28.4000	28.6000	27.200000	27.4000	-1.792%	27,722	-47.080%
2024-05-14	27.2200	29.6000	26.900000	27.9000	-3.125%	54,160	-48.029%
2024-05-13	26.6600	29.6000	25.900000	28.8000	+9.174%	55,370	-49.653%
2024-05-10	28.0000	28.2598	26.220000	26.3800	-5.786%	22,991	-45.034%
2024-05-09	28.0000	29.0000	27.180000	28.0000	+1.449%	19,182	-48.214%
2024-05-08	28.6800	28.6800	26.880000	27.6000	-3.090%	23,304	-47.464%
2024-05-07	29.6000	29.6000	28.400000	28.4800	-4.301%	14,861	-49.087%
2024-05-06	29.0000	30.8600	28.240000	29.7600	+0.270%	21,319	-51.277%
2024-05-03	30.1000	30.8000	28.540000	29.6800	-2.368%	27,123	-51.146%
2024-05-02	31.8000	33.8200	30.000000	30.4000	+4.467%	104,211	-52.303%
2024-05-01	29.2400	29.7050	28.520000	29.1000	-6.068%	15,426	-50.172%
2024-04-30	30.0000	30.9800	28.820000	30.9800	+6.096%	32,043	-53.196%
2024-04-29	30.0400	30.2000	28.000000	29.2000	-3.757%	30,748	-50.342%
2024-04-26	32.1000	32.2000	30.300000	30.3400	-5.306%	40,593	-52.208%
2024-04-25	33.9600	33.9800	31.600000	32.0400	-10.503%	50,627	-54.744%
2024-04-24	32.4800	37.7400	31.100000	35.8000	+9.280%	71,593	-59.497%
2024-04-23	31.0000	35.0000	30.600000	32.7600	+3.344%	46,257	-55.739%
2024-04-22	33.0000	33.0000	30.600000	31.7000	-6.710%	58,340	-54.259%
2024-04-19	34.4000	34.5000	33.000000	33.9800	-3.575%	37,327	-57.328%
2024-04-18	35.4000	36.6000	33.120000	35.2400	+9.305%	63,514	-58.854%
2024-04-17	35.5800	35.9800	31.960000	32.2400	-8.148%	46,023	-55.025%
2024-04-16	36.1600	37.1000	34.400000	35.1000	-2.500%	31,744	-58.689%
2024-04-15	36.4400	37.4000	35.000000	36.0000	-2.597%	34,208	-59.722%
2024-04-12	37.7200	37.7200	34.220000	36.9600	-5.954%	71,678	-60.768%
2024-04-11	41.4000	46.0000	38.220000	39.3000	+7.967%	423,050	-63.104%
2024-04-10	39.5200	42.0000	35.000000	36.4000	+4.298%	97,807	-60.165%
2024-04-09	41.0000	42.8400	33.200000	34.9000	-15.168%	50,322	-58.453%
2024-04-08	47.5800	47.6000	40.100000	41.1400	-13.825%	39,243	-64.754%
2024-04-05	49.7800	51.3200	46.700000	47.7400	-5.052%	24,679	-69.627%
2024-04-04	50.4600	53.5800	48.200000	50.2800	-1.797%	31,632	-71.161%
2024-04-03	50.4000	51.4800	48.800000	51.2000	-3.287%	38,372	-71.680%
2024-04-02	51.3200	56.9800	47.000000	52.9400	+0.341%	73,956	-72.611%
2024-04-01	53.1800	55.0000	49.340000	52.7600	-0.453%	48,305	-72.517%
2024-03-28	54.0000	58.5000	50.500000	53.0000	-5.694%	99,683	-72.642%
2024-03-27	73.0200	80.7600	56.000000	56.2000	+0.357%	648,309	-74.199%
2024-03-26	58.4000	60.6000	52.620000	56.0000	-9.356%	45,237	-74.107%
2024-03-25	63.5400	71.3200	59.960000	61.7800	-9.360%	52,751	-76.530%
2024-03-22	55.8000	73.0000	48.700000	68.1600	+19.579%	133,499	-78.727%
2024-03-21	71.0600	76.0000	54.040000	57.0000	-17.295%	113,751	-74.561%
2024-03-20	66.7600	81.0000	66.000000	68.9200	-10.679%	115,520	-78.961%
2024-03-19	82.9600	92.0000	63.000000	77.1600	+7.167%	302,528	-81.208%
2024-03-18	113.0000	148.0000	70.400000	72.0000	-18.589%	1,241,896	-79.861%
2024-03-15	82.9000	184.6000	66.620000	88.4400	+211.408%	2,732,365	-83.605%
2024-03-14	30.0000	30.4800	28.000000	28.4000	-7.190%	3,573	-48.944%
2024-03-13	30.2000	31.8000	30.060000	30.6000	-0.326%	1,735	-52.614%
2024-03-12	32.0000	32.0000	30.100000	30.7000	-0.130%	1,304	-52.769%
2024-03-11	31.6800	32.0000	29.800000	30.7400	-0.065%	643	-52.830%

.dark-mode .qr45Lx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qr45Lx{ color: #333333; background-color: white; border: 2px solid #333333; }VERBVerb Technology Company, Inc. Common Stockstock NASDAQ

VERB
Verb Technology Company, Inc. Common Stock
stock NASDAQ