| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2026 | $3.31 | $3.47 | $2.94 | $3.18 | 3,628,228 |
August 2026 | $3.03 | $3.57 | $2.57 | $3.40 | 7,147,271 |
July 2026 | $2.96 | $3.68 | $2.75 | $2.98 | 10,284,454 |
June 2026 | $3.94 | $4.44 | $2.35 | $2.55 | 6,475,907 |
May 2026 | $2.05 | $4.10 | $2.05 | $3.98 | 11,982,653 |
April 2026 | $2.48 | $2.70 | $2.01 | $2.03 | 6,623,125 |
March 2026 | $1.90 | $3.55 | $1.88 | $2.47 | 10,164,768 |
February 2026 | $2.59 | $2.60 | $1.75 | $1.94 | 7,484,022 |
January 2026 | $2.01 | $3.18 | $2.01 | $2.61 | 10,575,246 |
December 2025 | $3.21 | $3.68 | $1.88 | $1.99 | 12,343,726 |
November 2025 | $4.31 | $4.32 | $2.73 | $3.41 | 13,946,957 |
October 2025 | $7.08 | $7.29 | $3.46 | $4.31 | 17,214,748 |
September 2025 | $12.84 | $13.90 | $6.50 | $7.04 | 20,986,475 |
August 2025 | $10.03 | $29.77 | $9.51 | $14.50 | 41,857,520 |
July 2025 | $6.76 | $11.87 | $6.76 | $9.74 | 823,519 |
June 2025 | $8.29 | $9.59 | $6.38 | $6.86 | 620,684 |
May 2025 | $4.95 | $8.49 | $4.95 | $8.09 | 2,124,486 |
April 2025 | $4.19 | $5.20 | $3.82 | $4.98 | 994,155 |
December 2019 | $7,200.00 | $9,520.00 | $6,240.00 | $8,480.00 | 254 |
November 2019 | $8,560.00 | $8,560.00 | $5,760.00 | $7,160.00 | 294 |
October 2019 | $8,720.00 | $10,480.00 | $7,728.00 | $8,160.00 | 162 |
September 2019 | $9,200.00 | $11,040.00 | $7,760.00 | $8,640.00 | 177 |
August 2019 | $16,000.00 | $16,400.00 | $8,640.00 | $9,378.40 | 262 |
July 2019 | $15,840.00 | $19,920.00 | $14,000.00 | $15,840.00 | 247 |
June 2019 | $14,400.00 | $22,000.00 | $13,120.00 | $16,000.00 | 295 |
Daily pricing data for Verb Technology dates back to 12/17/2018, and may be incomplete.