Free Trial

Verb Technology (VERB) Stock Chart & Stock Price History

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free VERB Stock Alerts
$0.14
-0.01 (-5.02%)
(As of 04:00 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestTrends

Verb Technology Stock Price Performance

5 Day
Performance
-0.07%
1 Month
Performance
-7.65%
3 Month
Performance
-13.52%
6 Month
Performance
-30.30%
Year-To-Date
Performance
-18.59%
1 Year
Performance
-90.90%
Receive VERB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Verb Technology and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

VERB Stock Chart for Tuesday, May, 28, 2024

VERB Chart by TradingView

Verb Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$0.15$0.15$0.15$0.138.65 million shs$15.43 million
05/24/2024$0.14$0.15
+5.21%		$0.15$0.138.62 million shs$15.43 million
05/23/2024$0.15$0.14
-5.27%		$0.15$0.146.41 million shs$14.66 million
05/22/2024$0.14$0.15
+4.08%		$0.16$0.148.50 million shs$15.48 million
05/21/2024$0.15$0.14
-6.69%		$0.15$0.145.74 million shs$14.87 million
05/20/2024$0.14$0.15
+6.20%		$0.16$0.1412.69 million shs$15.94 million
05/17/2024$0.15$0.14
-7.18%		$0.19$0.1436.33 million shs$11.38 million
05/16/2024$0.14$0.15
+12.85%		$0.19$0.1344.92 million shs$12.26 million
05/15/2024$0.14$0.14
-1.79%		$0.14$0.145.29 million shs$10.86 million
05/14/2024$0.14$0.14
-3.12%		$0.15$0.1310.65 million shs$11.06 million
05/13/2024$0.13$0.14
+9.17%		$0.15$0.1310.51 million shs$11.42 million
05/10/2024$0.14$0.13
-5.79%		$0.14$0.134.31 million shs$10.46 million
05/09/2024$0.14$0.14
+1.45%		$0.15$0.143.74 million shs$11.10 million
05/08/2024$0.14$0.14
-3.09%		$0.14$0.134.61 million shs$10.94 million
05/07/2024$0.15$0.14
-4.30%		$0.15$0.142.88 million shs$11.29 million
05/06/2024$0.15$0.15
+0.27%		$0.15$0.144.23 million shs$11.80 million
05/03/2024$0.15$0.15
-2.37%		$0.15$0.145.32 million shs$11.77 million
05/02/2024$0.15$0.15
+4.47%		$0.17$0.1520.66 million shs$12.05 million
05/01/2024$0.15$0.15
-6.07%		$0.15$0.143.00 million shs$11.54 million
04/30/2024$0.15$0.15
+6.10%		$0.15$0.146.30 million shs$12.28 million
04/29/2024$0.15$0.15
-3.76%		$0.15$0.146.12 million shs$11.58 million
04/26/2024$0.16$0.15
-5.31%		$0.16$0.158.07 million shs$12.03 million
04/25/2024$0.18$0.16
-10.50%		$0.17$0.169.98 million shs$12.70 million
04/24/2024$0.16$0.18
+9.28%		$0.19$0.1613.66 million shs$14.20 million
04/23/2024$0.16$0.16
+3.34%		$0.18$0.159.06 million shs$12.99 million
04/22/2024$0.17$0.16
-6.71%		$0.17$0.1511.30 million shs$12.57 million
04/19/2024$0.18$0.17
-3.58%		$0.17$0.177.26 million shs$13.47 million
04/18/2024$0.16$0.18
+9.31%		$0.18$0.1712.42 million shs$13.97 million
04/17/2024$0.18$0.16
-8.15%		$0.18$0.168.68 million shs$12.78 million
04/16/2024$0.18$0.18
-2.50%		$0.19$0.176.28 million shs$13.92 million
04/15/2024$0.18$0.18
-2.60%		$0.19$0.186.59 million shs$14.27 million
04/12/2024$0.20$0.18
-5.95%		$0.19$0.1714.20 million shs$3.03 million
04/11/2024$0.18$0.20
+7.97%		$0.23$0.1984.35 million shs$3.22 million
04/10/2024$0.17$0.18
+4.30%		$0.21$0.1819.39 million shs$2.99 million
04/09/2024$0.21$0.17
-15.17%		$0.21$0.179.86 million shs$2.86 million
04/08/2024$0.24$0.21
-13.82%		$0.24$0.207.82 million shs$3.38 million
04/05/2024$0.25$0.24
-5.05%		$0.25$0.234.84 million shs$3.92 million
04/04/2024$0.26$0.25
-1.80%		$0.27$0.246.31 million shs$4.13 million
04/03/2024$0.26$0.26
-3.29%		$0.26$0.247.42 million shs$4.20 million
04/02/2024$0.26$0.26
+0.34%		$0.28$0.2414.60 million shs$4.34 million
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
04/01/2024$0.27$0.26
-0.45%		$0.28$0.259.49 million shs$1.19 million
03/29/2024$0.27$0.27$0.29$0.2519.94 million shs$1.19 million
03/28/2024$0.28$0.27
-5.69%		$0.29$0.2519.47 million shs$1.19 million
03/27/2024$0.28$0.28
+0.36%		$0.40$0.28129.10 million shs$1.27 million
03/26/2024$0.31$0.28
-9.36%		$0.30$0.268.87 million shs$1.26 million
03/25/2024$0.34$0.31
-9.36%		$0.36$0.3010.45 million shs$1.39 million
03/22/2024$0.29$0.34
+19.58%		$0.37$0.2425.82 million shs$1.53 million
03/21/2024$0.34$0.29
-17.30%		$0.38$0.2722.12 million shs$1.28 million
03/20/2024$0.39$0.34
-10.68%		$0.41$0.3322.45 million shs$1.55 million
03/19/2024$0.36$0.39
+7.17%		$0.46$0.3259.84 million shs$1.74 million
03/18/2024$0.44$0.36
-18.59%		$0.74$0.35245.47 million shs$1.62 million
03/15/2024$0.14$0.44
+211.41%		$0.92$0.33544.65 million shs$1.99 million
03/14/2024$0.15$0.14
-7.19%		$0.15$0.14686,500 shs$639,000.00
03/13/2024$0.15$0.15
-0.33%		$0.16$0.15347,083 shs$688,000.00
03/12/2024$0.15$0.15
-0.13%		$0.16$0.15259,793 shs$691,000.00
03/11/2024$0.15$0.15
-0.07%		$0.16$0.15123,191 shs$692,000.00
03/08/2024$0.16$0.15
-2.90%		$0.16$0.15335,989 shs$692,000.00
03/07/2024$0.16$0.16
+0.57%		$0.16$0.15142,738 shs$713,000.00
03/06/2024$0.15$0.16
+3.96%		$0.16$0.15352,230 shs$709,000.00
03/05/2024$0.16$0.15
-2.26%		$0.16$0.15372,891 shs$682,000.00
03/04/2024$0.16$0.16$0.16$0.15412,564 shs$698,000.00
03/01/2024$0.15$0.16
+3.26%		$0.16$0.15407,987 shs$698,000.00
02/29/2024$0.16$0.15
-7.35%		$0.16$0.15482,808 shs$675,000.00
02/28/2024$0.17$0.16
-1.82%		$0.16$0.16290,774 shs$729,000.00
02/27/2024$0.16$0.17
+4.17%		$0.17$0.16333,168 shs$743,000.00

Related Companies:
This page (NASDAQ:VERB) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
WARNING about the death of the U.S. dollar…
Colonial Metals
The only AI company to buy
Porter & Company
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders