Skip to main content

Verb Technology Company, Inc. - Common Stock (NQ:VERB)

8.145 +0.685 (+9.18%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 7.680 8.300 7.510 8.145 36,032 +0.68(+9.18%)
Jul 02, 2025 6.880 7.460 6.885 7.460 9,235 +0.57(+8.27%)
Jul 01, 2025 6.760 7.128 6.760 6.890 18,195 +0.03(+0.44%)
Jun 30, 2025 6.810 7.200 6.610 6.860 40,416 +0.06(+0.88%)
Jun 27, 2025 7.230 7.320 6.795 6.800 19,633 -0.41(-5.69%)
Jun 26, 2025 6.820 7.270 6.820 7.210 21,036 +0.39(+5.72%)
Jun 25, 2025 6.740 6.980 6.630 6.820 12,047 +0.08(+1.19%)
Jun 24, 2025 6.710 7.150 6.579 6.740 17,414 +0.00(+0.00%)
Jun 23, 2025 6.490 7.080 6.378 6.740 26,703 -0.25(-3.58%)
Jun 20, 2025 6.810 7.120 6.610 6.990 19,502 +0.39(+5.91%)
Jun 18, 2025 7.020 7.030 6.480 6.600 19,776 -0.36(-5.17%)
Jun 17, 2025 7.180 7.610 6.720 6.960 25,459 +0.03(+0.43%)
Jun 16, 2025 7.000 7.345 6.810 6.930 26,486 -0.17(-2.39%)
Jun 13, 2025 7.760 7.799 7.029 7.100 24,243 -0.66(-8.51%)
Jun 12, 2025 8.000 8.444 7.690 7.760 34,292 -0.36(-4.37%)
Jun 11, 2025 8.230 8.750 8.000 8.115 28,049 +0.12(+1.44%)
Jun 10, 2025 9.080 9.080 8.000 8.000 23,178 -0.98(-10.91%)
Jun 09, 2025 8.890 9.583 8.750 8.980 40,939 +0.00(+0.00%)
Jun 06, 2025 9.190 9.590 8.800 8.980 41,433 +0.28(+3.22%)
Jun 05, 2025 8.750 9.264 8.413 8.700 51,784 +0.23(+2.72%)
Jun 04, 2025 7.630 8.748 7.630 8.470 44,600 +0.63(+8.03%)
Jun 03, 2025 7.610 7.840 7.360 7.840 20,153 +0.27(+3.57%)
Jun 02, 2025 8.290 8.450 7.300 7.570 83,038 -0.52(-6.43%)
May 30, 2025 6.610 8.490 6.600 8.090 270,942 +1.59(+24.46%)
May 29, 2025 6.110 6.540 6.030 6.500 9,681 +0.42(+6.91%)
May 28, 2025 6.360 6.360 5.936 6.080 10,862 -0.39(-6.03%)
May 27, 2025 6.260 6.546 6.260 6.470 8,082 +0.21(+3.35%)
May 23, 2025 6.380 6.551 6.260 6.260 11,335 -0.01(-0.16%)
May 22, 2025 6.590 6.590 6.223 6.270 13,601 -0.10(-1.51%)
May 21, 2025 6.600 6.650 6.320 6.366 15,164 -0.37(-5.55%)
May 20, 2025 6.280 6.740 6.250 6.740 15,276 +0.42(+6.65%)
May 19, 2025 6.180 6.500 6.090 6.320 14,909 -0.05(-0.78%)
May 16, 2025 5.850 6.500 5.670 6.370 62,453 +0.70(+12.35%)
May 15, 2025 5.300 6.019 5.290 5.670 31,831 +0.10(+1.80%)
May 14, 2025 5.800 5.840 5.445 5.570 67,912 -0.57(-9.28%)
May 13, 2025 6.850 7.400 5.933 6.140 1,361,236 +0.33(+5.68%)
May 12, 2025 6.200 6.215 5.520 5.810 73,275 -0.25(-4.13%)
May 09, 2025 5.850 6.234 5.490 6.060 24,450 +0.19(+3.24%)
May 08, 2025 5.620 5.900 5.340 5.870 15,257 +0.28(+5.01%)
May 07, 2025 5.400 5.695 5.098 5.590 18,637 +0.48(+9.39%)
May 06, 2025 5.290 5.300 5.040 5.110 9,469 -0.11(-2.11%)
May 05, 2025 5.450 5.700 5.220 5.220 16,888 -0.46(-8.10%)
May 02, 2025 5.270 5.700 5.260 5.680 33,940 +0.28(+5.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.