Vera Therapeutics, Inc. (VERA)
NASDAQ: VERA · Real-Time Price · USD
21.64
-0.65 (-2.92%)
At close: Aug 29, 2025, 4:00 PM
21.32
-0.32 (-1.48%)
After-hours: Aug 29, 2025, 5:38 PM EDT
Vera Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 22.21 | 22.46 | 21.20 | 21.35 | - | -4.22% | 1,524,271 |
| 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 |
| Aug 20, 2025 | 22.06 | 22.76 | 21.61 | 22.10 | 22.10 | 0.14% | 2,149,565 |
| Aug 19, 2025 | 21.58 | 22.22 | 21.20 | 22.07 | 22.07 | 1.24% | 1,860,943 |
| Aug 18, 2025 | 21.61 | 21.99 | 21.37 | 21.80 | 21.80 | 1.21% | 1,917,175 |
| Aug 15, 2025 | 21.45 | 21.92 | 21.28 | 21.54 | 21.54 | 1.27% | 1,936,705 |
| Aug 14, 2025 | 21.71 | 21.86 | 21.04 | 21.27 | 21.27 | -3.19% | 1,638,080 |
| Aug 13, 2025 | 21.41 | 22.74 | 21.26 | 21.97 | 21.97 | 3.93% | 2,124,643 |
| Aug 12, 2025 | 20.48 | 21.17 | 19.93 | 21.14 | 21.14 | 4.81% | 1,219,184 |
| Aug 11, 2025 | 19.71 | 20.19 | 19.28 | 20.17 | 20.17 | 1.92% | 1,418,142 |
| Aug 8, 2025 | 19.56 | 19.87 | 19.25 | 19.79 | 19.79 | 0.35% | 1,048,430 |
| Aug 7, 2025 | 19.21 | 20.16 | 19.07 | 19.72 | 19.72 | 2.44% | 1,511,787 |
| Aug 6, 2025 | 20.09 | 20.31 | 19.19 | 19.25 | 19.25 | -6.73% | 1,748,889 |
| Aug 5, 2025 | 20.61 | 21.61 | 20.50 | 20.64 | 20.64 | 0.93% | 2,547,328 |
| Aug 4, 2025 | 20.31 | 20.80 | 19.84 | 20.45 | 20.45 | -2.39% | 1,148,764 |
| Aug 1, 2025 | 20.89 | 21.26 | 20.35 | 20.95 | 20.95 | 0.77% | 1,028,526 |
| Jul 31, 2025 | 20.85 | 21.14 | 20.30 | 20.79 | 20.79 | -1.42% | 1,672,108 |
| Jul 30, 2025 | 21.08 | 21.49 | 20.65 | 21.09 | 21.09 | 1.79% | 903,564 |
| Jul 29, 2025 | 21.03 | 21.19 | 20.52 | 20.72 | 20.72 | -0.72% | 1,217,349 |
| Jul 28, 2025 | 21.75 | 21.93 | 20.87 | 20.87 | 20.87 | -4.31% | 1,048,000 |
| Jul 25, 2025 | 21.75 | 21.82 | 21.42 | 21.81 | 21.81 | -0.32% | 946,353 |
| Jul 24, 2025 | 22.45 | 22.57 | 21.86 | 21.88 | 21.88 | -3.31% | 674,354 |
| Jul 23, 2025 | 22.66 | 23.30 | 22.29 | 22.63 | 22.63 | 1.53% | 648,898 |
| Jul 22, 2025 | 22.80 | 23.18 | 22.09 | 22.29 | 22.29 | -2.19% | 663,542 |
| Jul 21, 2025 | 23.26 | 23.80 | 22.69 | 22.79 | 22.79 | -1.13% | 779,402 |
| Jul 18, 2025 | 24.03 | 24.03 | 22.95 | 23.05 | 23.05 | -2.99% | 756,221 |
| Jul 17, 2025 | 23.50 | 23.97 | 23.34 | 23.76 | 23.76 | 0.85% | 892,465 |
| Jul 16, 2025 | 23.45 | 23.68 | 22.91 | 23.56 | 23.56 | 1.55% | 967,011 |
| Jul 15, 2025 | 23.83 | 23.91 | 22.95 | 23.20 | 23.20 | -2.44% | 1,180,468 |
| Jul 14, 2025 | 23.82 | 23.97 | 23.48 | 23.78 | 23.78 | -0.17% | 688,508 |
| Jul 11, 2025 | 24.14 | 24.36 | 23.71 | 23.82 | 23.82 | -2.18% | 554,180 |
| Jul 10, 2025 | 24.34 | 24.58 | 23.50 | 24.35 | 24.35 | 0.58% | 942,827 |
| Jul 9, 2025 | 23.00 | 24.53 | 23.00 | 24.21 | 24.21 | 5.26% | 1,007,161 |
| Jul 8, 2025 | 23.00 | 23.17 | 22.57 | 23.00 | 23.00 | 0.13% | 833,866 |
| Jul 7, 2025 | 24.00 | 24.00 | 22.75 | 22.97 | 22.97 | -4.29% | 823,685 |
| Jul 3, 2025 | 23.75 | 24.26 | 23.44 | 24.00 | 24.00 | 1.48% | 629,758 |
| Jul 2, 2025 | 23.02 | 23.77 | 22.76 | 23.65 | 23.65 | 2.83% | 1,320,561 |
| Jul 1, 2025 | 23.50 | 23.97 | 22.88 | 23.00 | 23.00 | -2.38% | 1,373,280 |
| Jun 30, 2025 | 22.69 | 23.65 | 22.49 | 23.56 | 23.56 | 4.02% | 1,354,210 |
| Jun 27, 2025 | 23.19 | 23.38 | 22.28 | 22.65 | 22.65 | -2.75% | 2,679,567 |
| Jun 26, 2025 | 25.06 | 25.30 | 22.75 | 23.29 | 23.29 | -0.09% | 1,974,218 |
| Jun 25, 2025 | 22.58 | 23.44 | 21.91 | 23.31 | 23.31 | 3.23% | 1,633,944 |
| Jun 24, 2025 | 22.23 | 22.87 | 21.43 | 22.58 | 22.58 | 4.30% | 2,033,653 |
| Jun 23, 2025 | 20.71 | 21.68 | 20.40 | 21.65 | 21.65 | 3.79% | 1,805,061 |
| Jun 20, 2025 | 21.04 | 21.13 | 20.53 | 20.86 | 20.86 | -0.29% | 1,335,378 |