Verb Technology Company, Inc. - Common Stock (VERB)
4.0300
-0.0200 (-0.49%)
NASDAQ · Last Trade: Apr 7th, 4:52 PM EDT
Historical Prices For Verb Technology Company, Inc. - Common Stock (VERB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 4.27 | 4.27 | 3.90 | 4.14 | 26,528 | 4.14 |
| 4/03/2025 | 4.87 | 5.08 | 4.29 | 4.31 | 20,676 | 4.31 |
| 4/02/2025 | 4.89 | 4.98 | 4.58 | 4.76 | 12,149 | 4.76 |
| 4/01/2025 | 4.62 | 4.99 | 4.60 | 4.87 | 18,489 | 4.87 |
| 3/31/2025 | 4.70 | 4.94 | 4.51 | 4.67 | 27,830 | 4.67 |
| 3/28/2025 | 5.01 | 5.05 | 4.72 | 4.92 | 33,993 | 4.92 |
| 3/27/2025 | 5.18 | 5.18 | 4.85 | 4.99 | 32,179 | 4.99 |
| 3/26/2025 | 5.31 | 5.45 | 5.05 | 5.33 | 30,460 | 5.33 |
| 3/25/2025 | 6.16 | 6.40 | 5.22 | 5.47 | 224,830 | 5.47 |
| 3/24/2025 | 5.62 | 6.00 | 5.50 | 5.72 | 59,319 | 5.72 |
| 3/21/2025 | 5.03 | 5.49 | 5.03 | 5.46 | 13,668 | 5.46 |
| 3/20/2025 | 5.34 | 5.34 | 5.11 | 5.12 | 5,719 | 5.12 |
| 3/19/2025 | 5.25 | 5.53 | 4.90 | 5.08 | 21,478 | 5.08 |
| 3/18/2025 | 6.04 | 6.04 | 5.20 | 5.38 | 82,767 | 5.38 |
| 3/17/2025 | 4.98 | 5.60 | 4.98 | 5.56 | 19,785 | 5.56 |
| 3/14/2025 | 4.96 | 5.16 | 4.85 | 4.98 | 4,844 | 4.98 |
| 3/13/2025 | 5.04 | 5.17 | 4.91 | 4.96 | 10,929 | 4.96 |
| 3/12/2025 | 5.07 | 5.16 | 4.82 | 5.11 | 11,103 | 5.11 |
| 3/11/2025 | 4.97 | 5.17 | 4.85 | 5.14 | 8,697 | 5.14 |
| 3/10/2025 | 4.95 | 5.10 | 4.85 | 4.96 | 14,184 | 4.96 |
| 3/07/2025 | 4.98 | 5.22 | 4.81 | 5.07 | 18,788 | 5.07 |
| 3/06/2025 | 4.96 | 4.97 | 4.56 | 4.90 | 14,979 | 4.90 |
| 3/05/2025 | 5.07 | 5.07 | 4.82 | 4.96 | 17,483 | 4.96 |
| 3/04/2025 | 5.53 | 5.71 | 4.46 | 4.92 | 349,810 | 4.92 |
| 3/03/2025 | 4.71 | 6.18 | 4.71 | 5.49 | 96,861 | 5.49 |
| 2/28/2025 | 4.87 | 4.95 | 4.70 | 4.74 | 21,385 | 4.74 |
| 2/27/2025 | 4.70 | 4.94 | 4.70 | 4.86 | 5,258 | 4.86 |
| 2/26/2025 | 4.84 | 5.03 | 4.59 | 4.96 | 13,969 | 4.96 |
| 2/25/2025 | 4.68 | 4.85 | 4.60 | 4.80 | 20,596 | 4.80 |
| 2/24/2025 | 4.98 | 5.01 | 4.36 | 4.68 | 34,148 | 4.68 |
| 2/21/2025 | 5.26 | 5.38 | 4.84 | 4.97 | 10,176 | 4.97 |
| 2/20/2025 | 5.04 | 5.18 | 4.84 | 4.92 | 11,411 | 4.92 |
| 2/19/2025 | 5.15 | 5.19 | 5.05 | 5.13 | 12,434 | 5.13 |
| 2/18/2025 | 5.26 | 5.49 | 5.02 | 5.09 | 19,568 | 5.09 |
| 2/14/2025 | 5.43 | 5.65 | 5.36 | 5.49 | 11,450 | 5.49 |
| 2/13/2025 | 5.31 | 5.67 | 5.30 | 5.50 | 10,065 | 5.50 |
| 2/12/2025 | 5.47 | 5.47 | 5.16 | 5.32 | 24,267 | 5.32 |
| 2/11/2025 | 5.59 | 5.72 | 5.24 | 5.42 | 17,416 | 5.42 |
| 2/10/2025 | 5.69 | 5.72 | 5.60 | 5.61 | 15,578 | 5.61 |
| 2/07/2025 | 5.73 | 5.79 | 5.64 | 5.69 | 8,726 | 5.69 |
| 2/06/2025 | 6.09 | 6.09 | 5.69 | 5.80 | 12,720 | 5.80 |
| 2/05/2025 | 6.14 | 6.14 | 5.77 | 5.96 | 12,118 | 5.96 |
| 2/04/2025 | 5.73 | 5.97 | 5.73 | 5.90 | 17,604 | 5.90 |
| 2/03/2025 | 5.77 | 5.93 | 5.57 | 5.73 | 27,545 | 5.73 |
| 1/31/2025 | 6.03 | 6.09 | 5.75 | 5.85 | 23,786 | 5.85 |
| 1/30/2025 | 6.16 | 6.45 | 6.09 | 6.26 | 50,036 | 6.26 |
| 1/29/2025 | 5.99 | 6.19 | 5.85 | 6.05 | 27,260 | 6.05 |
| 1/28/2025 | 6.14 | 6.17 | 5.72 | 6.17 | 36,348 | 6.17 |
| 1/27/2025 | 6.25 | 6.25 | 5.78 | 5.94 | 42,729 | 5.94 |
| 1/24/2025 | 5.84 | 6.22 | 5.70 | 6.22 | 35,309 | 6.22 |
| 1/23/2025 | 5.95 | 5.95 | 5.42 | 5.69 | 36,302 | 5.69 |
| 1/22/2025 | 6.00 | 6.15 | 5.74 | 5.91 | 32,872 | 5.91 |
| 1/21/2025 | 6.07 | 6.25 | 5.70 | 6.07 | 58,489 | 6.07 |
| 1/17/2025 | 5.83 | 6.12 | 5.65 | 5.73 | 36,336 | 5.73 |
| 1/16/2025 | 5.92 | 6.06 | 5.72 | 5.83 | 22,597 | 5.83 |
| 1/15/2025 | 6.03 | 6.25 | 5.86 | 5.92 | 35,144 | 5.92 |
| 1/14/2025 | 6.06 | 6.15 | 5.62 | 5.85 | 34,411 | 5.85 |
| 1/13/2025 | 6.10 | 6.34 | 5.95 | 6.09 | 15,341 | 6.09 |
| 1/10/2025 | 6.30 | 6.40 | 6.12 | 6.21 | 16,381 | 6.21 |
| 1/08/2025 | 6.58 | 6.90 | 6.33 | 6.33 | 22,770 | 6.33 |
| 1/07/2025 | 7.55 | 7.55 | 6.80 | 7.04 | 60,876 | 7.04 |