Vera Therapeutics, Inc. (VERA)
NASDAQ: VERA · Real-Time Price · USD
20.95
+0.16 (0.77%)
At close: Aug 1, 2025, 4:00 PM
20.50
-0.45 (-2.15%)
After-hours: Aug 1, 2025, 6:15 PM EDT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.89 | 21.26 | 20.35 | 20.95 | 20.95 | 0.77% | 1,000,374 |
| 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 |
| Jun 18, 2025 | 21.16 | 21.21 | 20.37 | 20.92 | 20.92 | -1.09% | 1,336,072 |
| Jun 17, 2025 | 21.60 | 21.81 | 20.96 | 21.15 | 21.15 | -3.20% | 1,228,633 |
| Jun 16, 2025 | 22.61 | 23.14 | 21.70 | 21.85 | 21.85 | -3.91% | 1,576,109 |
| Jun 13, 2025 | 22.08 | 22.98 | 21.80 | 22.74 | 22.74 | 0.98% | 1,448,239 |
| Jun 12, 2025 | 22.06 | 22.54 | 21.64 | 22.52 | 22.52 | 1.90% | 1,892,663 |
| Jun 11, 2025 | 22.67 | 23.25 | 21.93 | 22.10 | 22.10 | -2.30% | 1,220,649 |
| Jun 10, 2025 | 22.46 | 23.44 | 21.99 | 22.62 | 22.62 | 1.94% | 2,140,582 |
| Jun 9, 2025 | 23.17 | 23.22 | 21.38 | 22.19 | 22.19 | -2.25% | 2,032,218 |
| Jun 6, 2025 | 21.27 | 23.14 | 20.50 | 22.70 | 22.70 | -25.89% | 12,640,762 |
| Jun 5, 2025 | 32.00 | 32.16 | 30.37 | 30.63 | 30.63 | -4.27% | 3,478,965 |
| Jun 4, 2025 | 31.00 | 32.72 | 30.35 | 32.00 | 32.00 | 3.51% | 2,516,654 |
| Jun 3, 2025 | 33.00 | 33.00 | 30.39 | 30.91 | 30.91 | -2.61% | 4,852,167 |
| Jun 2, 2025 | 31.74 | 32.83 | 28.90 | 31.74 | 31.74 | 67.49% | 12,806,053 |
| May 30, 2025 | 19.68 | 19.86 | 18.79 | 18.95 | 18.95 | -4.92% | 2,214,512 |
| May 29, 2025 | 19.06 | 20.21 | 18.76 | 19.93 | 19.93 | 5.62% | 1,793,521 |
| May 28, 2025 | 19.20 | 19.38 | 18.86 | 18.87 | 18.87 | -0.89% | 966,804 |
| May 27, 2025 | 20.00 | 20.13 | 18.77 | 19.04 | 19.04 | -3.05% | 1,724,694 |
| May 23, 2025 | 19.35 | 19.77 | 19.22 | 19.64 | 19.64 | 0.05% | 1,064,347 |
| May 22, 2025 | 20.30 | 20.39 | 19.57 | 19.63 | 19.63 | -3.73% | 658,819 |
| May 21, 2025 | 20.85 | 21.09 | 20.23 | 20.39 | 20.39 | -4.00% | 635,007 |