Vera Therapeutics, Inc. (VERA)
NASDAQ: VERA · Real-Time Price · USD
29.55
-0.12 (-0.40%)
Oct 31, 2025, 10:17 AM EDT - Market open
Vera Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 29.07 | 30.41 | 29.01 | 29.67 | 29.67 | 1.06% | 1,022,657 |
| Oct 29, 2025 | 29.72 | 30.34 | 28.92 | 29.36 | 29.36 | -2.00% | 1,522,432 |
| Oct 28, 2025 | 30.22 | 30.46 | 29.63 | 29.96 | 29.96 | -1.48% | 845,296 |
| Oct 27, 2025 | 29.73 | 30.98 | 29.61 | 30.41 | 30.41 | 4.07% | 1,231,804 |
| Oct 24, 2025 | 28.66 | 29.58 | 28.12 | 29.22 | 29.22 | 3.62% | 1,204,082 |
| Oct 23, 2025 | 29.87 | 29.99 | 28.15 | 28.20 | 28.20 | -5.81% | 1,429,331 |
| Oct 22, 2025 | 30.37 | 30.43 | 29.61 | 29.94 | 29.94 | -1.29% | 654,608 |
| Oct 21, 2025 | 30.20 | 30.51 | 29.50 | 30.33 | 30.33 | 0.43% | 816,991 |
| Oct 20, 2025 | 31.95 | 32.22 | 30.04 | 30.20 | 30.20 | -3.30% | 967,611 |
| Oct 17, 2025 | 30.24 | 31.83 | 30.24 | 31.23 | 31.23 | 2.36% | 1,204,927 |
| Oct 16, 2025 | 31.97 | 31.97 | 30.04 | 30.51 | 30.51 | -1.58% | 1,131,101 |
| Oct 15, 2025 | 30.36 | 31.14 | 30.02 | 31.00 | 31.00 | 2.31% | 1,135,861 |
| Oct 14, 2025 | 30.09 | 30.83 | 29.58 | 30.30 | 30.30 | -0.62% | 1,024,037 |
| Oct 13, 2025 | 30.42 | 30.85 | 29.72 | 30.49 | 30.49 | 1.33% | 794,127 |
| Oct 10, 2025 | 30.81 | 30.81 | 29.42 | 30.09 | 30.09 | -1.44% | 1,292,816 |
| Oct 9, 2025 | 30.50 | 31.00 | 30.20 | 30.53 | 30.53 | 0.10% | 1,004,814 |
| Oct 8, 2025 | 31.14 | 31.80 | 30.38 | 30.50 | 30.50 | -0.97% | 1,248,549 |
| Oct 7, 2025 | 31.18 | 31.60 | 30.29 | 30.80 | 30.80 | -0.45% | 925,823 |
| Oct 6, 2025 | 30.14 | 31.25 | 29.89 | 30.94 | 30.94 | 2.65% | 1,447,657 |
| Oct 3, 2025 | 29.39 | 30.62 | 29.10 | 30.14 | 30.14 | 3.25% | 981,257 |
| Oct 2, 2025 | 29.00 | 29.21 | 28.50 | 29.19 | 29.19 | 1.39% | 740,441 |
| Oct 1, 2025 | 29.14 | 29.48 | 28.48 | 28.79 | 28.79 | -0.93% | 1,264,911 |
| Sep 30, 2025 | 28.96 | 29.93 | 28.59 | 29.06 | 29.06 | 0.55% | 1,669,755 |
| Sep 29, 2025 | 28.20 | 29.97 | 27.87 | 28.90 | 28.90 | 2.48% | 2,312,366 |
| Sep 26, 2025 | 26.94 | 28.45 | 26.59 | 28.20 | 28.20 | 4.60% | 1,600,636 |
| Sep 25, 2025 | 25.81 | 28.07 | 25.61 | 26.96 | 26.96 | 3.14% | 2,196,376 |
| Sep 24, 2025 | 26.15 | 26.61 | 25.98 | 26.14 | 26.14 | 0.69% | 1,067,088 |
| Sep 23, 2025 | 26.00 | 26.55 | 25.76 | 25.96 | 25.96 | -0.57% | 990,735 |
| Sep 22, 2025 | 25.59 | 26.54 | 24.85 | 26.11 | 26.11 | 2.03% | 2,473,359 |
| Sep 19, 2025 | 26.38 | 26.67 | 25.57 | 25.59 | 25.59 | -2.85% | 2,238,146 |
| Sep 18, 2025 | 25.07 | 26.41 | 24.75 | 26.34 | 26.34 | 7.33% | 1,747,240 |
| Sep 17, 2025 | 24.80 | 25.19 | 24.33 | 24.54 | 24.54 | -0.89% | 1,607,933 |
| Sep 16, 2025 | 24.33 | 24.92 | 24.19 | 24.76 | 24.76 | 2.15% | 1,308,454 |
| Sep 15, 2025 | 23.90 | 24.74 | 22.72 | 24.24 | 24.24 | 1.98% | 1,406,257 |
| Sep 12, 2025 | 24.45 | 24.56 | 23.72 | 23.77 | 23.77 | -3.10% | 1,084,139 |
| Sep 11, 2025 | 24.35 | 24.58 | 24.03 | 24.53 | 24.53 | 0.70% | 1,009,501 |
| Sep 10, 2025 | 24.95 | 25.05 | 23.69 | 24.36 | 24.36 | -2.87% | 1,835,550 |
| Sep 9, 2025 | 24.44 | 25.29 | 24.44 | 25.08 | 25.08 | 1.33% | 2,311,412 |
| Sep 8, 2025 | 24.00 | 25.19 | 23.86 | 24.75 | 24.75 | 2.32% | 3,176,548 |
| Sep 5, 2025 | 22.10 | 24.57 | 21.96 | 24.19 | 24.19 | 10.46% | 2,748,117 |
| Sep 4, 2025 | 22.90 | 22.97 | 21.71 | 21.90 | 21.90 | -4.62% | 1,297,255 |
| Sep 3, 2025 | 22.34 | 23.07 | 22.00 | 22.96 | 22.96 | 1.55% | 1,193,999 |
| Sep 2, 2025 | 21.82 | 22.78 | 21.65 | 22.61 | 22.61 | 4.48% | 2,387,374 |
| Aug 29, 2025 | 22.21 | 22.46 | 21.20 | 21.64 | 21.64 | -2.92% | 2,121,850 |
| Aug 28, 2025 | 22.09 | 22.76 | 21.87 | 22.29 | 22.29 | 1.23% | 2,453,571 |
| Aug 27, 2025 | 22.58 | 22.65 | 21.68 | 22.02 | 22.02 | -2.31% | 1,495,877 |
| Aug 26, 2025 | 21.33 | 22.64 | 21.15 | 22.54 | 22.54 | 5.62% | 1,674,339 |
| Aug 25, 2025 | 22.56 | 22.77 | 21.30 | 21.34 | 21.34 | -5.45% | 1,725,230 |
| Aug 22, 2025 | 22.82 | 23.81 | 22.41 | 22.57 | 22.57 | -0.18% | 2,043,578 |
| Aug 21, 2025 | 21.77 | 22.65 | 21.45 | 22.61 | 22.61 | 2.31% | 2,145,602 |