Vera Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	43.44	43.72	42.21	43.50	-	-0.01%	123,982
Feb 6, 2026	41.90	43.82	41.32	43.50	43.50	6.23%	1,020,791
Feb 5, 2026	42.23	43.51	40.87	40.95	40.95	-4.19%	1,225,446
Feb 4, 2026	44.88	45.15	42.07	42.74	42.74	-4.32%	867,882
Feb 3, 2026	44.40	45.51	43.52	44.67	44.67	-1.35%	667,191
Feb 2, 2026	42.96	45.38	42.93	45.28	45.28	4.67%	1,303,484
Jan 30, 2026	44.33	44.61	42.58	43.26	43.26	-3.87%	1,254,453
Jan 29, 2026	44.95	45.75	44.30	45.00	45.00	-0.24%	694,680
Jan 28, 2026	46.75	47.10	43.94	45.11	45.11	-3.51%	1,062,680
Jan 27, 2026	47.60	47.95	45.66	46.75	46.75	-1.00%	762,291
Jan 26, 2026	47.20	47.43	46.08	47.22	47.22	-0.57%	1,099,593
Jan 23, 2026	47.63	48.64	46.56	47.49	47.49	-2.51%	661,244
Jan 22, 2026	45.99	49.33	45.75	48.72	48.72	6.43%	1,258,807
Jan 21, 2026	44.93	46.31	44.68	45.77	45.77	2.10%	1,285,269
Jan 20, 2026	46.21	46.33	44.56	44.83	44.83	-3.61%	1,567,912
Jan 16, 2026	46.47	48.13	45.68	46.51	46.51	0.50%	859,035
Jan 15, 2026	48.43	49.46	46.04	46.28	46.28	-4.40%	743,803
Jan 14, 2026	49.42	49.75	47.15	48.41	48.41	-1.41%	1,269,138
Jan 13, 2026	46.09	49.30	45.77	49.10	49.10	5.68%	1,596,596
Jan 12, 2026	48.59	48.81	45.02	46.46	46.46	-4.62%	1,321,877
Jan 9, 2026	48.60	49.28	47.75	48.71	48.71	2.14%	816,973
Jan 8, 2026	48.44	48.69	47.28	47.69	47.69	-2.03%	1,049,107
Jan 7, 2026	47.72	50.79	47.34	48.68	48.68	4.64%	1,171,600
Jan 6, 2026	46.85	47.56	45.50	46.52	46.52	-1.17%	1,542,135
Jan 5, 2026	48.22	48.61	46.13	47.07	47.07	-3.19%	1,114,671
Jan 2, 2026	50.75	50.84	47.94	48.62	48.62	-3.99%	1,031,345
Dec 31, 2025	51.28	51.28	49.95	50.64	50.64	-1.04%	1,056,100
Dec 30, 2025	52.15	52.15	50.39	51.17	51.17	-2.07%	1,061,023
Dec 29, 2025	53.26	53.76	51.46	52.25	52.25	-2.48%	1,363,336
Dec 26, 2025	55.28	55.47	53.37	53.58	53.58	-3.75%	721,121
Dec 24, 2025	54.34	56.05	54.17	55.67	55.67	3.26%	481,130
Dec 23, 2025	54.23	55.00	53.26	53.91	53.91	0.24%	844,968
Dec 22, 2025	51.53	54.57	51.16	53.78	53.78	5.00%	1,458,237
Dec 19, 2025	48.24	51.72	47.86	51.22	51.22	7.40%	2,508,376
Dec 18, 2025	48.83	50.25	47.22	47.69	47.69	-1.73%	829,753
Dec 17, 2025	48.02	49.06	47.63	48.53	48.53	0.48%	927,837
Dec 16, 2025	49.63	49.77	47.88	48.30	48.30	-1.85%	1,986,779
Dec 15, 2025	49.49	51.19	48.70	49.21	49.21	-1.18%	2,794,428
Dec 12, 2025	45.93	50.16	45.45	49.80	49.80	8.21%	1,384,877
Dec 11, 2025	44.27	47.29	44.27	46.02	46.02	3.79%	1,118,710
Dec 10, 2025	43.25	45.25	42.56	44.34	44.34	-0.72%	2,830,411
Dec 9, 2025	41.57	44.93	40.38	44.66	44.66	-0.82%	1,769,576
Dec 8, 2025	44.88	47.10	43.50	45.03	45.03	0.29%	2,021,578
Dec 5, 2025	43.53	46.18	43.35	44.90	44.90	5.37%	2,548,533
Dec 4, 2025	41.22	43.39	39.87	42.61	42.61	3.27%	1,914,765
Dec 3, 2025	37.22	41.77	36.60	41.26	41.26	10.77%	3,532,812
Dec 2, 2025	32.92	39.81	32.92	37.25	37.25	12.88%	4,354,243
Dec 1, 2025	33.37	33.95	32.66	33.00	33.00	-2.22%	983,259
Nov 28, 2025	33.40	34.43	33.40	33.75	33.75	1.26%	649,316
Nov 26, 2025	29.10	34.07	28.81	33.33	33.33	13.25%	3,201,985