$VERB: Verb Technology Company, Inc. - Common Stock
2025-06-02 VERB 2025-06-02 09:02:19 8.31 7.26 0.00% VERB 2025-06-02 10:03:18 7.98 7.76 -2.61% VERB 2025-06-02 11:02:26 8.31 8.13 1.69% VERB 2025-06-02 12:03:13 8.39 8.26 3.99% VERB 2025-06-02 13:02:21 8.24 7.92 -3.37% VERB 2025-06-02 14:03:45 8.11 7.71 -5.67% VERB 2025-06-02 15:02:21 7.67 7.51 -8.44% VERB 2025-06-02 16:03:17 7.57 0.00 -12.12% VERB 2025-06-02 17:02:19 7.60 7.15 -5.93% VERB 2025-06-02 20:03:14 0.00 0.00 -6.18% 2025-06-03 VERB 2025-06-03 04:03:14 0.00 6.23 -6.18% VERB 2025-06-03 05:02:23 9.11 6.26 -6.18% VERB 2025-06-03 07:02:18 9.11 6.54 -6.18% VERB 2025-06-03 08:03:17 8.39 6.54 -6.18% VERB 2025-06-03 09:02:22 9.11 6.54 -6.18% VERB 2025-06-03 10:03:16 7.68 7.26 0.12% VERB 2025-06-03 11:02:16 7.68 7.56 2.10% VERB 2025-06-03 12:03:17 7.71 7.60 2.10% VERB 2025-06-03 13:02:23 7.87 7.46 2.22% VERB 2025-06-03 14:03:13 7.86 7.51 2.60% VERB 2025-06-03 15:02:17 7.87 7.68 4.70% VERB 2025-06-03 16:03:11 7.91 7.55 2.60% VERB 2025-06-03 17:02:19 7.91 7.50 0.27% VERB 2025-06-03 18:03:09 8.68 7.50 0.27% VERB 2025-06-03 20:03:08 0.00 0.00 0.27% 2025-06-04 VERB 2025-06-04 05:02:21 9.11 6.75 0.27% VERB 2025-06-04 06:03:14 9.11 6.75 -1.87% VERB 2025-06-04 09:02:22 7.70 7.39 -1.87% VERB 2025-06-04 10:03:12 8.00 7.72 -0.80% VERB 2025-06-04 11:02:17 8.28 7.81 3.07% VERB 2025-06-04 12:03:11 8.20 7.98 5.47% VERB 2025-06-04 13:02:21 8.29 8.07 6.41% VERB 2025-06-04 14:03:12 8.82 8.56 10.41% VERB 2025-06-04 15:02:18 8.81 8.58 11.21% VERB 2025-06-04 16:03:13 8.67 8.19 6.94% VERB 2025-06-04 17:02:15 8.56 8.19 7.59% VERB 2025-06-04 18:03:04 8.56 8.19 10.17% VERB 2025-06-04 19:02:16 8.69 8.19 10.17% VERB 2025-06-04 20:03:20 0.00 0.00 10.17% 2025-06-05 VERB 2025-06-05 05:02:22 9.49 7.50 10.17% VERB 2025-06-05 08:03:15 9.49 8.19 10.17% VERB 2025-06-05 10:03:20 8.72 8.51 2.19% VERB 2025-06-05 11:02:17 8.68 8.58 3.09% VERB 2025-06-05 12:03:19 9.18 8.85 7.21% VERB 2025-06-05 13:02:20 8.66 8.51 2.96% VERB 2025-06-05 14:03:17 9.20 8.50 5.66% VERB 2025-06-05 15:02:22 9.14 8.51 7.59% VERB 2025-06-05 16:03:20 9.32 8.42 4.76% VERB 2025-06-05 17:02:19 9.32 8.42 4.43% VERB 2025-06-05 18:03:21 9.17 8.42 4.43% VERB 2025-06-05 19:02:18 9.32 8.25 -0.24% VERB 2025-06-05 20:03:18 0.00 0.00 -0.24% 2025-06-06 VERB 2025-06-06 05:02:18 10.44 8.34 -0.24% VERB 2025-06-06 09:02:28 10.44 8.34 3.47% VERB 2025-06-06 10:03:21 9.30 9.09 6.46% VERB 2025-06-06 11:02:24 9.50 9.25 8.13% VERB 2025-06-06 12:03:18 9.36 9.19 6.58% VERB 2025-06-06 13:02:22 9.30 8.91 4.67% VERB 2025-06-06 14:03:19 9.30 8.86 4.67% VERB 2025-06-06 15:02:23 9.10 8.88 2.15% VERB 2025-06-06 16:03:17 9.36 8.98 3.47% VERB 2025-06-06 17:02:18 9.36 8.34 1.03% VERB 2025-06-06 20:03:13 0.00 0.00 1.03% 2025-06-09 VERB 2025-06-09 05:02:27 10.44 7.63 1.03% VERB 2025-06-09 07:02:19 10.44 7.97 -3.56% VERB 2025-06-09 08:03:18 10.44 8.55 -3.56% VERB 2025-06-09 09:02:21 9.20 8.55 -3.56% VERB 2025-06-09 10:03:15 9.56 9.10 3.10% VERB 2025-06-09 11:02:23 9.31 9.00 2.07% VERB 2025-06-09 12:03:12 8.90 8.75 -1.15% VERB 2025-06-09 13:02:21 8.99 8.76 -0.92% VERB 2025-06-09 14:03:16 9.14 8.98 2.07% VERB 2025-06-09 15:02:20 9.31 8.98 1.26% VERB 2025-06-09 16:03:14 9.45 8.98 0.00% VERB 2025-06-09 17:02:15 9.45 8.76 0.00% VERB 2025-06-09 20:03:09 0.00 0.00 0.00% 2025-06-10 VERB 2025-06-10 05:02:18 10.42 8.05 0.00% VERB 2025-06-10 07:02:20 10.25 8.05 0.00% VERB 2025-06-10 09:02:18 10.25 8.50 0.00% VERB 2025-06-10 10:03:19 9.20 8.80 1.22% VERB 2025-06-10 11:02:20 9.08 8.93 1.11% VERB 2025-06-10 12:03:18 8.97 8.40 -2.56% VERB 2025-06-10 13:02:22 8.85 8.51 -5.12% VERB 2025-06-10 14:03:12 8.64 8.28 -6.46% VERB 2025-06-10 15:02:17 8.45 8.28 -8.13% VERB 2025-06-10 16:03:11 8.53 8.00 -10.91% VERB 2025-06-10 17:02:14 8.53 7.60 -10.91% VERB 2025-06-10 20:03:09 0.00 0.00 -10.91% 2025-06-11 VERB 2025-06-11 05:02:20 9.72 7.32 -10.91% VERB 2025-06-11 08:03:14 8.60 7.32 -10.91% VERB 2025-06-11 10:03:18 8.58 8.18 4.45% VERB 2025-06-11 11:02:20 8.74 8.31 3.56% VERB 2025-06-11 12:03:11 8.73 8.18 3.56% VERB 2025-06-11 13:02:17 8.59 8.19 3.79% VERB 2025-06-11 15:02:17 8.42 8.00 2.23% VERB 2025-06-11 16:03:09 8.18 6.50 1.45% VERB 2025-06-11 17:02:11 8.18 7.00 1.63% VERB 2025-06-11 18:03:06 8.18 7.00 -0.38% VERB 2025-06-11 20:03:05 0.00 0.00 -0.38% 2025-06-12 VERB 2025-06-12 05:02:20 9.72 7.00 -0.38% VERB 2025-06-12 07:02:21 8.81 7.00 -0.38% VERB 2025-06-12 08:03:18 9.72 7.00 -0.38% VERB 2025-06-12 09:02:20 9.72 7.99 -0.38% VERB 2025-06-12 10:03:15 8.48 8.00 0.00% VERB 2025-06-12 11:02:19 8.19 7.88 -1.38% VERB 2025-06-12 12:03:17 7.99 7.70 -5.25% VERB 2025-06-12 13:02:16 8.01 7.71 -3.38% VERB 2025-06-12 14:03:11 8.02 7.71 -3.38% VERB 2025-06-12 15:02:17 8.02 7.81 -3.38% VERB 2025-06-12 16:03:07 9.30 7.69 -4.38% VERB 2025-06-12 17:02:18 9.30 6.96 -5.54% VERB 2025-06-12 18:03:10 9.72 7.48 -5.54% VERB 2025-06-12 19:02:11 9.22 7.03 -5.54% VERB 2025-06-12 20:03:07 0.00 0.00 -5.54% 2025-06-13 VERB 2025-06-13 12:03:11 7.77 7.40 -3.20% VERB 2025-06-13 13:02:21 7.79 7.40 -4.19% VERB 2025-06-13 14:03:15 7.65 7.40 -3.20% VERB 2025-06-13 15:02:21 7.41 7.03 -7.88% VERB 2025-06-13 16:03:17 7.54 7.00 -7.14% VERB 2025-06-13 17:02:15 7.54 7.10 -7.47% VERB 2025-06-13 19:02:18 7.54 7.30 -7.47% VERB 2025-06-13 20:03:14 0.00 0.00 -7.47% 2025-06-16 VERB 2025-06-16 04:03:09 0.00 5.98 -7.47% VERB 2025-06-16 05:02:20 9.22 6.41 -7.47% VERB 2025-06-16 07:02:21 7.70 6.41 -7.47% VERB 2025-06-16 08:03:13 9.22 6.41 -7.47% VERB 2025-06-16 10:03:22 7.19 6.90 -2.19% VERB 2025-06-16 11:02:17 7.00 6.90 -2.19% VERB 2025-06-16 12:03:12 6.97 6.90 -3.48% VERB 2025-06-16 13:02:19 6.97 6.81 -3.48% VERB 2025-06-16 14:03:14 6.97 6.81 -4.38% VERB 2025-06-16 15:02:17 6.97 6.81 -4.51% VERB 2025-06-16 16:03:12 7.13 6.73 -2.45% VERB 2025-06-16 17:02:13 7.13 6.73 -2.65% VERB 2025-06-16 20:03:06 0.00 0.00 -2.65% 2025-06-17 VERB 2025-06-17 05:02:45 9.22 6.34 -2.65% VERB 2025-06-17 10:03:11 7.43 7.00 2.37% VERB 2025-06-17 11:02:14 7.11 6.80 -1.11% VERB 2025-06-17 12:03:12 7.11 6.91 -1.11% VERB 2025-06-17 13:02:18 7.11 6.91 0.28% VERB 2025-06-17 14:03:11 6.93 6.80 0.28% VERB 2025-06-17 15:02:20 6.93 6.69 -2.51% VERB 2025-06-17 16:03:08 7.10 6.05 0.56% VERB 2025-06-17 17:02:12 7.10 6.11 0.58% VERB 2025-06-17 19:02:18 7.10 6.11 2.75% VERB 2025-06-17 20:03:10 0.00 0.00 2.75% 2025-06-18 VERB 2025-06-18 05:02:24 8.24 6.12 2.75% VERB 2025-06-18 07:02:21 7.84 6.12 2.75% VERB 2025-06-18 09:02:20 7.22 6.85 2.75% VERB 2025-06-18 10:03:13 7.13 6.84 1.01% VERB 2025-06-18 11:02:23 7.13 6.91 -1.74% VERB 2025-06-18 12:03:09 6.96 6.81 -1.88% VERB 2025-06-18 13:02:17 6.96 6.82 -1.45% VERB 2025-06-18 14:03:12 6.75 6.42 -4.93% VERB 2025-06-18 15:02:23 6.75 6.42 -5.65% VERB 2025-06-18 16:03:18 6.94 6.48 -4.06% VERB 2025-06-18 17:02:17 6.94 6.43 -4.02% VERB 2025-06-18 18:03:08 7.50 6.43 -0.14% VERB 2025-06-18 20:03:13 0.00 0.00 -0.14% 2025-06-20 VERB 2025-06-20 05:02:11 8.24 2.69 -0.14% VERB 2025-06-20 06:03:07 8.24 6.60 -0.14% VERB 2025-06-20 07:02:19 7.84 6.60 -0.14% VERB 2025-06-20 08:03:08 7.22 6.60 -0.14% VERB 2025-06-20 09:02:14 7.22 5.40 -1.01% VERB 2025-06-20 10:03:14 6.90 6.61 -0.29% VERB 2025-06-20 11:02:18 7.16 6.72 1.15% VERB 2025-06-20 12:03:10 7.13 6.95 4.02% VERB 2025-06-20 13:02:14 7.13 7.05 5.46% VERB 2025-06-20 14:03:14 7.13 6.81 4.31% VERB 2025-06-20 15:02:14 7.17 6.89 4.31% VERB 2025-06-20 16:17:54 7.10 6.66 5.99% VERB 2025-06-20 20:03:02 0.00 0.00 5.99% 2025-06-23 VERB 2025-06-23 05:02:09 7.45 4.00 5.99% VERB 2025-06-23 07:02:11 7.45 5.03 5.99% VERB 2025-06-23 09:12:43 8.48 6.43 5.99% VERB 2025-06-23 10:05:27 6.89 6.57 -4.94% VERB 2025-06-23 11:02:59 6.89 6.42 -1.95% VERB 2025-06-23 12:02:26 7.10 6.73 -1.35% VERB 2025-06-23 13:02:58 7.00 6.55 0.75% VERB 2025-06-23 14:02:30 7.10 6.53 1.20% VERB 2025-06-23 15:02:56 7.10 6.62 -0.60% VERB 2025-06-23 16:02:29 7.80 5.87 -3.74% VERB 2025-06-23 17:02:53 7.80 5.67 -3.58% VERB 2025-06-23 18:02:25 7.84 5.86 -5.29% VERB 2025-06-23 20:02:24 0.00 0.00 -5.29% 2025-06-24 VERB 2025-06-24 04:03:08 0.00 5.38 -5.29% VERB 2025-06-24 05:02:20 8.45 5.67 -5.29% VERB 2025-06-24 07:02:27 7.84 6.74 -5.29% VERB 2025-06-24 10:03:08 7.15 6.86 -0.43% VERB 2025-06-24 11:02:23 7.14 6.88 2.29% VERB 2025-06-24 12:03:08 6.79 6.66 0.72% VERB 2025-06-24 13:02:30 6.80 6.70 0.72% VERB 2025-06-24 14:03:09 6.93 6.58 -0.57% VERB 2025-06-24 15:02:21 6.93 6.62 0.29% VERB 2025-06-24 16:03:11 7.80 6.58 1.29% VERB 2025-06-24 17:02:24 7.76 6.58 1.34% VERB 2025-06-24 18:03:08 7.76 6.55 1.34% VERB 2025-06-24 20:03:01 0.00 0.00 1.34% 2025-06-25 VERB 2025-06-25 05:02:23 8.45 5.67 1.34% VERB 2025-06-25 07:02:19 7.84 5.67 1.34% VERB 2025-06-25 08:03:09 7.69 5.67 1.34% VERB 2025-06-25 10:03:14 6.98 6.50 -1.04% VERB 2025-06-25 11:02:28 6.98 6.71 -1.04% VERB 2025-06-25 13:02:25 6.98 6.71 -1.19% VERB 2025-06-25 14:03:11 6.98 6.51 -2.97% VERB 2025-06-25 15:02:21 6.97 6.56 -0.74% VERB 2025-06-25 16:03:07 7.02 6.10 2.82% VERB 2025-06-25 16:30:13 8-K Sec report https://www.sec.gov/Archives/edgar/data/1566610/000164117225016479/0001641172-25-016479-index.htm 8-K/A - Verb Technology Company, Inc. (0001566610) (Filer) VERB 2025-06-25 17:02:22 7.02 6.10 2.78% VERB 2025-06-25 20:03:03 0.00 0.00 2.78% 2025-06-26 VERB 2025-06-26 04:03:11 0.00 5.41 2.78% VERB 2025-06-26 05:02:24 9.47 5.67 2.78% VERB 2025-06-26 07:02:27 7.84 6.09 2.78% VERB 2025-06-26 08:03:03 7.84 6.51 2.78% VERB 2025-06-26 09:02:26 7.71 6.51 -3.81% VERB 2025-06-26 10:03:04 7.07 6.89 -0.44% VERB 2025-06-26 11:02:21 7.00 6.90 0.59% VERB 2025-06-26 12:03:05 7.16 7.10 3.51% VERB 2025-06-26 13:02:26 7.09 7.01 1.46% VERB 2025-06-26 14:03:04 7.08 6.93 1.17% VERB 2025-06-26 15:02:21 7.10 7.01 1.76% VERB 2025-06-26 16:03:00 8.02 7.18 5.86% VERB 2025-06-26 17:02:18 7.19 6.90 2.60% VERB 2025-06-26 20:03:02 0.00 0.00 2.60% 2025-06-27 VERB 2025-06-27 05:00:50 9.20 6.57 2.60% VERB 2025-06-27 08:00:59 7.99 6.60 1.88% VERB 2025-06-27 09:00:44 7.32 6.58 1.88% VERB 2025-06-27 10:00:55 7.48 7.14 -0.29% VERB 2025-06-27 11:00:45 7.45 7.33 1.01% VERB 2025-06-27 12:00:53 7.45 7.33 1.88% VERB 2025-06-27 13:00:43 7.40 7.17 1.01% VERB 2025-06-27 14:00:52 7.36 7.00 -2.89% VERB 2025-06-27 15:00:55 7.09 7.00 -3.03% VERB 2025-06-27 16:00:52 7.11 6.78 -4.91% VERB 2025-06-27 17:00:42 7.80 6.74 -5.68% VERB 2025-06-27 19:00:36 7.93 6.74 -5.68% VERB 2025-06-27 21:00:42 0.00 0.00 -5.68% 2025-06-30 VERB 2025-06-30 05:00:48 7.94 6.06 -5.68% VERB 2025-06-30 08:00:53 7.94 6.61 -5.68% VERB 2025-06-30 09:00:48 7.81 6.61 -5.68% VERB 2025-06-30 10:00:51 7.20 6.81 0.42% VERB 2025-06-30 11:00:46 7.18 6.61 -2.49% VERB 2025-06-30 12:00:49 7.05 6.70 0.28% VERB 2025-06-30 13:00:47 7.00 6.70 0.42% VERB 2025-06-30 14:00:58 7.00 6.70 0.00% VERB 2025-06-30 15:00:46 7.00 6.70 1.52% VERB 2025-06-30 16:00:58 7.14 6.86 1.25% VERB 2025-06-30 17:00:49 7.81 6.70 -0.88% VERB 2025-06-30 18:01:01 7.15 6.70 -0.88% VERB 2025-06-30 20:00:51 7.81 6.70 -0.88% VERB 2025-06-30 21:00:42 0.00 0.00 -0.88% 2025-07-01 VERB 2025-07-01 05:00:48 7.81 2.77 -0.88% VERB 2025-07-01 08:00:55 7.81 5.49 -0.88% VERB 2025-07-01 09:00:48 7.81 6.66 -3.09% VERB 2025-07-01 10:00:48 6.95 6.78 -1.47% VERB 2025-07-01 11:00:48 6.95 6.81 -0.59% VERB 2025-07-01 12:00:50 7.17 6.88 2.06% VERB 2025-07-01 13:00:48 7.00 6.87 1.32% VERB 2025-07-01 14:01:00 7.09 6.87 2.79% VERB 2025-07-01 15:00:49 7.09 6.89 0.29% VERB 2025-07-01 16:00:52 7.04 6.89 1.47% VERB 2025-07-01 17:00:50 7.04 6.11 1.31% VERB 2025-07-01 18:00:51 7.04 6.19 1.31% VERB 2025-07-01 21:00:44 0.00 0.00 1.31% 2025-07-02 VERB 2025-07-02 05:00:49 7.59 2.78 1.31% VERB 2025-07-02 08:00:54 7.47 5.22 1.31%