Skip to main content
Vera Therapeutics, Inc. (VERA)
NASDAQ: VERA · Real-Time Price · USD
22.10
-0.52 (-2.30%)
At close: Jun 11, 2025, 4:00 PM
22.10
0.00 (0.00%)
Pre-market: Jun 12, 2025, 4:07 AM EDT

Vera Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202522.6723.2521.9322.1022.10-2.30%1,220,649
Jun 10, 202522.4623.4421.9922.6222.621.94%2,140,582
Jun 9, 202523.1723.2221.3822.1922.19-2.25%2,032,218
Jun 6, 202521.2723.1420.5022.7022.70-25.89%12,640,762
Jun 5, 202532.0032.1630.3730.6330.63-4.27%3,478,965
Jun 4, 202531.0032.7230.3532.0032.003.51%2,516,654
Jun 3, 202533.0033.0030.3930.9130.91-2.61%4,852,167
Jun 2, 202531.7432.8328.9031.7431.7467.49%12,806,053
May 30, 202519.6819.8618.7918.9518.95-4.92%2,214,512
May 29, 202519.0620.2118.7619.9319.935.62%1,793,521
May 28, 202519.2019.3818.8618.8718.87-0.89%966,804
May 27, 202520.0020.1318.7719.0419.04-3.05%1,724,694
May 23, 202519.3519.7719.2219.6419.640.05%1,064,347
May 22, 202520.3020.3919.5719.6319.63-3.73%658,819
May 21, 202520.8521.0920.2320.3920.39-4.00%635,007
May 20, 202521.0221.3320.6421.2421.241.09%919,690
May 19, 202521.0521.5020.6421.0121.01-1.13%538,174
May 16, 202521.2021.8120.9321.2521.25-0.38%955,321
May 15, 202521.2821.4821.0021.3321.330.66%565,866
May 14, 202521.5621.9020.8021.1921.19-1.81%419,216
May 13, 202522.3922.6521.3521.5821.58-4.05%478,617
May 12, 202522.4823.0222.3822.4922.493.59%632,279
May 9, 202522.2723.1821.6621.7121.71-1.45%1,262,483
May 8, 202522.4722.4721.1622.0322.03-2.61%2,049,237
May 7, 202521.7522.7221.0022.6222.622.77%1,657,113
May 6, 202524.8525.3521.3722.0122.01-13.79%4,474,258
May 5, 202525.4225.8424.5125.5325.530.87%1,284,832
May 2, 202524.2125.4023.7325.3125.316.57%1,629,779
May 1, 202523.5123.8822.6623.7523.751.63%2,456,439
Apr 30, 202523.5024.0023.1623.3723.37-2.62%767,132
Apr 29, 202523.2824.0323.0424.0024.002.52%717,373
Apr 28, 202523.3423.9023.1123.4123.410.82%472,841
Apr 25, 202523.2023.7722.5623.2223.22-1.07%906,428
Apr 24, 202522.3323.4822.1323.4723.475.06%588,487
Apr 23, 202522.1423.2422.1222.3422.344.44%1,124,588
Apr 22, 202521.5621.9821.3421.3921.391.33%1,080,677
Apr 21, 202521.1321.9020.8421.1121.11-0.85%922,431
Apr 17, 202521.1621.7920.9821.2921.290.24%661,243
Apr 16, 202521.5521.5520.5921.2421.24-1.62%528,050
Apr 15, 202521.4221.8920.9121.5921.590.42%524,374
Apr 14, 202522.8822.8821.3321.5021.50-4.15%807,149
Apr 11, 202521.8123.3320.9422.4322.432.84%1,535,213
Apr 10, 202521.1922.4020.3421.8121.81-0.95%1,059,541
Apr 9, 202518.5322.8418.5322.0222.0216.76%1,928,971
Apr 8, 202520.7321.0518.6918.8618.86-5.42%988,053
Apr 7, 202520.5022.1319.5019.9419.94-6.43%1,802,309
Apr 4, 202522.1822.1820.2721.3121.31-6.29%1,278,591
Apr 3, 202522.6922.9421.2322.7422.74-3.60%874,396
Apr 2, 202521.7323.6921.4523.5923.597.13%816,626
Apr 1, 202524.1024.3821.8022.0222.02-8.33%1,147,662