Vera Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	23.20	23.77	22.56	23.22	23.22	-1.07%	906,224
Apr 24, 2025	22.33	23.48	22.13	23.47	23.47	5.06%	588,487
Apr 23, 2025	22.14	23.24	22.12	22.34	22.34	4.44%	1,124,588
Apr 22, 2025	21.56	21.98	21.34	21.39	21.39	1.33%	1,080,677
Apr 21, 2025	21.13	21.90	20.84	21.11	21.11	-0.85%	922,431
Apr 17, 2025	21.16	21.79	20.98	21.29	21.29	0.24%	661,243
Apr 16, 2025	21.55	21.55	20.59	21.24	21.24	-1.62%	528,050
Apr 15, 2025	21.42	21.89	20.91	21.59	21.59	0.42%	524,374
Apr 14, 2025	22.88	22.88	21.33	21.50	21.50	-4.15%	807,149
Apr 11, 2025	21.81	23.33	20.94	22.43	22.43	2.84%	1,535,213
Apr 10, 2025	21.19	22.40	20.34	21.81	21.81	-0.95%	1,059,541
Apr 9, 2025	18.53	22.84	18.53	22.02	22.02	16.76%	1,928,971
Apr 8, 2025	20.73	21.05	18.69	18.86	18.86	-5.42%	988,053
Apr 7, 2025	20.50	22.13	19.50	19.94	19.94	-6.43%	1,802,309
Apr 4, 2025	22.18	22.18	20.27	21.31	21.31	-6.29%	1,278,591
Apr 3, 2025	22.69	22.94	21.23	22.74	22.74	-3.60%	874,396
Apr 2, 2025	21.73	23.69	21.45	23.59	23.59	7.13%	816,626
Apr 1, 2025	24.10	24.38	21.80	22.02	22.02	-8.33%	1,147,662
Mar 31, 2025	25.00	25.00	22.34	24.02	24.02	-9.80%	2,705,861
Mar 28, 2025	26.55	26.89	26.07	26.63	26.63	0.41%	530,032
Mar 27, 2025	25.87	26.66	25.55	26.52	26.52	2.35%	773,460
Mar 26, 2025	27.15	27.17	25.79	25.91	25.91	-3.86%	901,314
Mar 25, 2025	27.19	27.69	26.19	26.95	26.95	-0.74%	696,163
Mar 24, 2025	27.37	27.72	27.14	27.15	27.15	0.26%	1,340,939
Mar 21, 2025	27.49	28.05	27.01	27.08	27.08	-2.24%	1,141,530
Mar 20, 2025	27.34	28.10	27.15	27.70	27.70	-	559,568
Mar 19, 2025	27.18	27.88	26.90	27.70	27.70	1.32%	765,017
Mar 18, 2025	28.01	28.08	26.74	27.34	27.34	-2.60%	1,016,616
Mar 17, 2025	28.14	28.39	27.35	28.07	28.07	0.29%	376,700
Mar 14, 2025	28.03	28.49	27.56	27.99	27.99	1.19%	349,247
Mar 13, 2025	28.32	28.50	27.14	27.66	27.66	-1.85%	407,714
Mar 12, 2025	28.52	29.40	27.98	28.18	28.18	-0.63%	477,143
Mar 11, 2025	27.50	28.62	27.07	28.36	28.36	2.01%	501,307
Mar 10, 2025	28.20	28.99	27.35	27.80	27.80	-3.54%	659,065
Mar 7, 2025	29.26	30.09	28.44	28.82	28.82	-1.64%	608,437
Mar 6, 2025	29.26	30.51	28.78	29.30	29.30	-2.20%	812,534
Mar 5, 2025	28.67	30.13	28.67	29.96	29.96	4.76%	682,233
Mar 4, 2025	28.06	29.39	27.55	28.60	28.60	0.67%	1,000,290
Mar 3, 2025	29.99	30.56	28.26	28.41	28.41	-5.08%	789,808
Feb 28, 2025	28.99	30.24	28.95	29.93	29.93	1.77%	795,447
Feb 27, 2025	28.35	30.11	28.24	29.41	29.41	5.91%	704,109
Feb 26, 2025	28.02	29.20	27.18	27.77	27.77	2.47%	756,634
Feb 25, 2025	26.82	27.95	26.08	27.10	27.10	-0.33%	795,229
Feb 24, 2025	28.71	29.25	27.13	27.19	27.19	-4.86%	822,133
Feb 21, 2025	29.80	30.88	28.34	28.58	28.58	-3.48%	1,227,772
Feb 20, 2025	29.36	30.06	29.31	29.61	29.61	0.30%	681,730
Feb 19, 2025	29.11	29.87	28.70	29.52	29.52	1.17%	1,164,664
Feb 18, 2025	27.84	29.35	26.86	29.18	29.18	6.26%	2,316,844
Feb 14, 2025	34.25	34.50	25.99	27.46	27.46	-19.66%	6,404,451
Feb 13, 2025	34.59	34.79	33.45	34.18	34.18	-1.07%	566,848