Vera Therapeutics, Inc. (VERA)
NASDAQ: VERA · Real-Time Price · USD
51.17
-1.08 (-2.07%)
At close: Dec 30, 2025, 4:00 PM EST
51.00
-0.17 (-0.33%)
After-hours: Dec 30, 2025, 7:00 PM EST
Vera Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 52.15 | 52.15 | 50.39 | 51.17 | 51.17 | -2.07% | 1,061,011 |
| Dec 29, 2025 | 53.26 | 53.76 | 51.46 | 52.25 | 52.25 | -2.48% | 1,320,443 |
| Dec 26, 2025 | 55.28 | 55.47 | 53.37 | 53.58 | 53.58 | -3.75% | 697,419 |
| Dec 24, 2025 | 54.34 | 56.05 | 54.17 | 55.67 | 55.67 | 3.26% | 472,492 |
| Dec 23, 2025 | 54.23 | 55.00 | 53.26 | 53.91 | 53.91 | 0.24% | 837,111 |
| Dec 22, 2025 | 51.53 | 54.57 | 51.16 | 53.78 | 53.78 | 5.00% | 1,451,160 |
| Dec 19, 2025 | 48.24 | 51.72 | 47.86 | 51.22 | 51.22 | 7.40% | 2,469,934 |
| Dec 18, 2025 | 48.83 | 50.25 | 47.22 | 47.69 | 47.69 | -1.73% | 796,398 |
| Dec 17, 2025 | 48.02 | 49.06 | 47.63 | 48.53 | 48.53 | 0.48% | 726,227 |
| Dec 16, 2025 | 49.63 | 49.77 | 47.88 | 48.30 | 48.30 | -1.85% | 1,925,189 |
| Dec 15, 2025 | 49.49 | 51.19 | 48.70 | 49.21 | 49.21 | -1.18% | 2,794,216 |
| 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 |
| Nov 25, 2025 | 29.26 | 29.68 | 28.38 | 29.43 | 29.43 | 0.65% | 1,578,154 |
| Nov 24, 2025 | 28.64 | 29.42 | 28.17 | 29.24 | 29.24 | 2.74% | 1,200,885 |
| Nov 21, 2025 | 27.51 | 28.87 | 27.19 | 28.46 | 28.46 | 2.12% | 789,277 |
| Nov 20, 2025 | 29.05 | 29.36 | 27.71 | 27.87 | 27.87 | -2.38% | 1,232,175 |
| Nov 19, 2025 | 29.11 | 29.77 | 28.02 | 28.55 | 28.55 | -1.25% | 1,227,020 |
| Nov 18, 2025 | 29.29 | 29.84 | 28.61 | 28.91 | 28.91 | -1.87% | 1,432,975 |
| Nov 17, 2025 | 28.18 | 29.90 | 27.85 | 29.46 | 29.46 | 3.92% | 1,380,814 |
| Nov 14, 2025 | 27.55 | 29.04 | 27.55 | 28.35 | 28.35 | -0.07% | 1,250,367 |
| Nov 13, 2025 | 30.58 | 31.29 | 27.90 | 28.37 | 28.37 | -8.72% | 1,171,350 |
| Nov 12, 2025 | 29.72 | 31.80 | 29.51 | 31.08 | 31.08 | 4.61% | 2,624,596 |
| Nov 11, 2025 | 27.73 | 30.17 | 27.37 | 29.71 | 29.71 | 7.06% | 1,739,077 |
| Nov 10, 2025 | 26.00 | 28.98 | 26.00 | 27.75 | 27.75 | 14.72% | 3,350,509 |
| Nov 7, 2025 | 24.99 | 25.41 | 23.86 | 24.19 | 24.19 | -4.08% | 1,301,032 |
| Nov 6, 2025 | 23.48 | 26.16 | 23.05 | 25.22 | 25.22 | 4.65% | 2,411,935 |
| Nov 5, 2025 | 24.23 | 24.57 | 23.74 | 24.10 | 24.10 | -1.03% | 2,043,514 |
| Nov 4, 2025 | 25.37 | 25.48 | 24.05 | 24.35 | 24.35 | -6.13% | 2,467,776 |
| Nov 3, 2025 | 28.09 | 28.67 | 25.10 | 25.94 | 25.94 | -8.85% | 2,123,712 |
| Oct 31, 2025 | 29.46 | 29.91 | 27.50 | 28.46 | 28.46 | -4.08% | 1,535,942 |
| 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 |