Vera Therapeutics, Inc. (VERA)
NASDAQ: VERA · Real-Time Price · USD
22.83
-3.80 (-14.27%)
Mar 31, 2025, 1:17 PM EDT - Market open
Vera Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 25.00 | 25.00 | 22.92 | 23.12 | - | -13.20% | 1,295,976 |
| 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 |
| Feb 12, 2025 | 33.22 | 34.60 | 32.63 | 34.55 | 34.55 | 1.50% | 443,922 |
| Feb 11, 2025 | 35.52 | 35.52 | 33.60 | 34.04 | 34.04 | -5.13% | 496,895 |
| Feb 10, 2025 | 36.20 | 36.48 | 34.99 | 35.88 | 35.88 | -0.72% | 539,461 |
| Feb 7, 2025 | 37.19 | 37.43 | 36.09 | 36.14 | 36.14 | -2.80% | 451,051 |
| Feb 6, 2025 | 38.22 | 38.91 | 36.72 | 37.18 | 37.18 | -2.44% | 833,512 |
| Feb 5, 2025 | 38.05 | 38.30 | 37.03 | 38.11 | 38.11 | 0.11% | 479,250 |
| Feb 4, 2025 | 37.08 | 38.14 | 36.19 | 38.07 | 38.07 | 4.19% | 424,908 |
| Feb 3, 2025 | 36.33 | 37.20 | 36.03 | 36.54 | 36.54 | -1.98% | 461,695 |
| Jan 31, 2025 | 37.44 | 38.05 | 36.81 | 37.28 | 37.28 | -0.53% | 482,944 |
| Jan 30, 2025 | 38.48 | 40.47 | 37.19 | 37.48 | 37.48 | -1.19% | 841,164 |
| Jan 29, 2025 | 36.48 | 39.10 | 35.62 | 37.93 | 37.93 | 5.42% | 979,650 |
| Jan 28, 2025 | 36.88 | 37.51 | 34.88 | 35.98 | 35.98 | 3.27% | 874,940 |
| Jan 27, 2025 | 33.51 | 35.13 | 33.18 | 34.84 | 34.84 | 2.71% | 653,111 |
| Jan 24, 2025 | 34.19 | 35.00 | 33.21 | 33.92 | 33.92 | -0.50% | 547,064 |
| Jan 23, 2025 | 33.42 | 34.33 | 33.06 | 34.09 | 34.09 | 0.95% | 1,004,760 |
| Jan 22, 2025 | 33.52 | 34.10 | 33.10 | 33.77 | 33.77 | 0.21% | 606,837 |
| Jan 21, 2025 | 34.00 | 34.35 | 33.34 | 33.70 | 33.70 | 0.99% | 1,015,879 |
| Jan 17, 2025 | 33.03 | 34.33 | 32.25 | 33.37 | 33.37 | 1.80% | 1,045,382 |