Veradermics, Incorporated (MANE)
NYSE: MANE · Real-Time Price · USD
101.62
-3.08 (-2.94%)
At close: May 22, 2026, 4:00 PM EDT
101.63
+0.01 (0.01%)
After-hours: May 22, 2026, 7:39 PM EDT
Veradermics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 106.92 | 107.00 | 101.11 | 101.62 | 101.62 | -2.94% | 260,994 |
| May 21, 2026 | 105.16 | 105.30 | 100.60 | 104.70 | 104.70 | -0.59% | 295,298 |
| May 20, 2026 | 99.60 | 107.63 | 99.53 | 105.32 | 105.32 | 5.25% | 361,045 |
| May 19, 2026 | 100.65 | 102.25 | 98.56 | 100.07 | 100.07 | -0.31% | 275,050 |
| May 18, 2026 | 99.27 | 102.26 | 95.70 | 100.38 | 100.38 | 0.66% | 432,012 |
| May 15, 2026 | 103.00 | 105.84 | 97.80 | 99.72 | 99.72 | -5.99% | 476,746 |
| May 14, 2026 | 108.63 | 112.51 | 105.38 | 106.07 | 106.07 | -1.00% | 347,637 |
| May 13, 2026 | 104.00 | 110.13 | 102.70 | 107.14 | 107.14 | 3.12% | 341,838 |
| May 12, 2026 | 109.01 | 112.48 | 103.17 | 103.90 | 103.90 | -3.91% | 560,485 |
| May 11, 2026 | 105.00 | 111.36 | 104.68 | 108.13 | 108.13 | 1.87% | 386,699 |
| May 8, 2026 | 107.88 | 110.79 | 105.23 | 106.14 | 106.14 | -1.59% | 496,371 |
| May 7, 2026 | 109.57 | 112.85 | 106.48 | 107.85 | 107.85 | -1.75% | 592,324 |
| May 6, 2026 | 114.80 | 117.71 | 107.90 | 109.77 | 109.77 | -4.38% | 901,620 |
| May 5, 2026 | 104.99 | 116.00 | 104.65 | 114.80 | 114.80 | 9.06% | 1,066,121 |
| May 4, 2026 | 100.95 | 105.38 | 99.50 | 105.26 | 105.26 | 4.22% | 787,930 |
| May 1, 2026 | 96.27 | 103.28 | 95.51 | 101.00 | 101.00 | 2.02% | 995,878 |
| Apr 30, 2026 | 107.36 | 114.50 | 97.51 | 99.00 | 99.00 | -7.09% | 1,768,762 |
| Apr 29, 2026 | 105.15 | 107.92 | 98.02 | 106.55 | 106.55 | 3.35% | 715,520 |
| Apr 28, 2026 | 96.34 | 110.12 | 92.65 | 103.10 | 103.10 | 3.00% | 1,160,915 |
| Apr 27, 2026 | 81.07 | 101.81 | 73.40 | 100.10 | 100.10 | 47.55% | 3,361,987 |
| Apr 24, 2026 | 69.00 | 71.00 | 65.80 | 67.84 | 67.84 | -2.04% | 345,126 |
| Apr 23, 2026 | 71.05 | 73.55 | 68.21 | 69.25 | 69.25 | -1.51% | 236,232 |
| Apr 22, 2026 | 75.05 | 77.15 | 67.67 | 70.31 | 70.31 | -4.14% | 433,850 |
| Apr 21, 2026 | 74.54 | 74.97 | 72.44 | 73.35 | 73.35 | -0.84% | 161,814 |
| Apr 20, 2026 | 75.91 | 75.91 | 71.33 | 73.97 | 73.97 | -3.04% | 257,831 |
| Apr 17, 2026 | 75.00 | 77.31 | 74.55 | 76.29 | 76.29 | 2.93% | 261,265 |
| Apr 16, 2026 | 80.90 | 80.90 | 72.48 | 74.12 | 74.12 | -7.93% | 519,460 |
| Apr 15, 2026 | 75.03 | 80.50 | 73.36 | 80.50 | 80.50 | 7.35% | 545,712 |
| Apr 14, 2026 | 72.00 | 75.95 | 69.47 | 74.99 | 74.99 | 5.09% | 476,711 |
| Apr 13, 2026 | 69.55 | 72.47 | 68.30 | 71.36 | 71.36 | 3.72% | 671,474 |
| Apr 10, 2026 | 60.06 | 69.57 | 59.24 | 68.80 | 68.80 | 14.70% | 631,967 |
| Apr 9, 2026 | 58.14 | 60.44 | 57.20 | 59.98 | 59.98 | 3.34% | 142,609 |
| Apr 8, 2026 | 57.73 | 58.76 | 53.68 | 58.04 | 58.04 | 2.35% | 439,569 |
| Apr 7, 2026 | 63.81 | 63.82 | 56.59 | 56.71 | 56.71 | -11.14% | 355,053 |
| Apr 6, 2026 | 64.43 | 65.29 | 61.55 | 63.82 | 63.82 | -0.58% | 226,132 |
| Apr 2, 2026 | 57.51 | 64.19 | 57.45 | 64.19 | 64.19 | 9.20% | 839,649 |
| Apr 1, 2026 | 65.14 | 66.50 | 57.87 | 58.78 | 58.78 | -6.92% | 625,563 |
| Mar 31, 2026 | 61.44 | 66.53 | 59.30 | 63.15 | 63.15 | 3.78% | 818,693 |
| Mar 30, 2026 | 64.85 | 66.60 | 54.77 | 60.85 | 60.85 | -7.14% | 599,553 |
| Mar 27, 2026 | 67.01 | 69.01 | 65.17 | 65.53 | 65.53 | -2.99% | 261,758 |
| Mar 26, 2026 | 65.36 | 69.41 | 63.44 | 67.55 | 67.55 | 3.04% | 393,120 |
| Mar 25, 2026 | 63.65 | 66.54 | 62.28 | 65.56 | 65.56 | 3.26% | 467,259 |
| Mar 24, 2026 | 62.53 | 66.20 | 62.24 | 63.49 | 63.49 | 2.54% | 538,671 |
| Mar 23, 2026 | 59.01 | 62.86 | 58.96 | 61.92 | 61.92 | 5.15% | 291,845 |
| Mar 20, 2026 | 55.70 | 59.61 | 55.05 | 58.89 | 58.89 | 3.48% | 1,324,080 |
| Mar 19, 2026 | 57.88 | 59.60 | 55.00 | 56.91 | 56.91 | -3.56% | 620,474 |
| Mar 18, 2026 | 60.50 | 63.03 | 58.40 | 59.01 | 59.01 | -3.37% | 539,016 |
| Mar 17, 2026 | 56.45 | 62.56 | 55.99 | 61.07 | 61.07 | 7.23% | 589,919 |
| Mar 16, 2026 | 52.62 | 58.60 | 52.62 | 56.95 | 56.95 | 7.86% | 339,953 |
| Mar 13, 2026 | 51.75 | 54.65 | 51.75 | 52.80 | 52.80 | 2.39% | 282,374 |