Vera Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	49.96	51.27	49.23	49.55	49.55	-0.40%	672,502
Nov 29, 2024	49.06	50.12	48.37	49.75	49.75	1.88%	339,039
Nov 27, 2024	47.49	49.36	47.07	48.83	48.83	2.89%	436,819
Nov 26, 2024	46.47	47.84	45.99	47.46	47.46	0.40%	449,890
Nov 25, 2024	48.76	49.47	46.55	47.27	47.27	-2.15%	519,078
Nov 22, 2024	47.28	48.94	47.10	48.31	48.31	2.72%	793,048
Nov 21, 2024	47.16	48.28	46.16	47.03	47.03	2.80%	407,802
Nov 20, 2024	46.11	46.46	44.97	45.75	45.75	-0.33%	401,240
Nov 19, 2024	44.74	46.82	44.47	45.90	45.90	2.43%	537,492
Nov 18, 2024	45.69	46.70	43.41	44.81	44.81	-3.13%	947,941
Nov 15, 2024	49.29	49.36	45.64	46.26	46.26	-5.59%	909,710
Nov 14, 2024	49.06	50.19	48.06	49.00	49.00	-0.87%	642,981
Nov 13, 2024	49.00	51.61	48.59	49.43	49.43	1.83%	1,004,290
Nov 12, 2024	48.03	48.88	47.16	48.54	48.54	-0.27%	545,126
Nov 11, 2024	48.64	49.35	47.90	48.67	48.67	1.21%	658,690
Nov 8, 2024	48.29	48.88	47.10	48.09	48.09	-1.94%	614,475
Nov 7, 2024	47.02	50.36	46.72	49.04	49.04	2.29%	1,978,465
Nov 6, 2024	49.83	49.94	46.86	47.94	47.94	0.50%	1,096,274
Nov 5, 2024	45.24	48.00	44.94	47.70	47.70	5.60%	847,356
Nov 4, 2024	43.31	46.64	42.93	45.17	45.17	3.08%	736,425
Nov 1, 2024	40.46	45.27	40.45	43.82	43.82	8.52%	1,403,889
Oct 31, 2024	40.43	41.55	40.27	40.38	40.38	-0.64%	2,458,834
Oct 30, 2024	42.72	42.85	40.58	40.64	40.64	-5.42%	2,944,525
Oct 29, 2024	45.35	48.96	42.77	42.97	42.97	-9.23%	1,349,810
Oct 28, 2024	49.90	50.00	45.45	47.34	47.34	15.21%	2,882,612
Oct 25, 2024	39.88	41.69	39.37	41.09	41.09	3.27%	834,016
Oct 24, 2024	39.82	40.92	39.36	39.79	39.79	-0.25%	394,640
Oct 23, 2024	40.10	42.00	39.22	39.89	39.89	-2.01%	951,450
Oct 22, 2024	40.39	40.97	39.31	40.71	40.71	-0.44%	345,533
Oct 21, 2024	41.09	42.03	40.66	40.89	40.89	-0.66%	334,234
Oct 18, 2024	39.95	41.77	39.35	41.16	41.16	3.18%	476,022
Oct 17, 2024	39.99	40.31	39.50	39.89	39.89	-0.25%	509,030
Oct 16, 2024	40.95	41.21	39.37	39.99	39.99	-0.55%	506,644
Oct 15, 2024	42.17	42.37	39.83	40.21	40.21	-4.67%	601,428
Oct 14, 2024	42.51	43.42	42.14	42.18	42.18	-1.26%	384,957
Oct 11, 2024	40.17	42.83	40.00	42.72	42.72	6.27%	632,418
Oct 10, 2024	38.26	40.26	38.19	40.20	40.20	3.26%	327,043
Oct 9, 2024	38.55	39.07	37.46	38.93	38.93	0.75%	459,894
Oct 8, 2024	40.18	40.64	38.59	38.64	38.64	-3.42%	434,179
Oct 7, 2024	40.95	43.43	39.98	40.01	40.01	-2.03%	733,261
Oct 4, 2024	40.93	41.53	39.92	40.84	40.84	0.86%	456,880
Oct 3, 2024	41.66	41.66	40.12	40.49	40.49	-3.02%	740,178
Oct 2, 2024	42.33	42.78	40.60	41.75	41.75	-2.52%	688,490
Oct 1, 2024	43.77	43.77	40.48	42.83	42.83	-3.10%	708,542
Sep 30, 2024	43.40	46.60	42.35	44.20	44.20	1.75%	975,884
Sep 27, 2024	46.12	46.12	42.38	43.44	43.44	-4.86%	691,938
Sep 26, 2024	45.43	46.08	44.91	45.66	45.66	1.65%	459,971
Sep 25, 2024	46.85	47.30	44.83	44.92	44.92	-3.83%	628,609
Sep 24, 2024	44.77	46.82	42.93	46.71	46.71	4.82%	543,675
Sep 23, 2024	42.58	45.29	41.91	44.56	44.56	4.16%	1,677,536
Sep 20, 2024	42.05	43.02	41.51	42.78	42.78	1.88%	1,316,414
Sep 19, 2024	41.12	42.80	40.96	41.99	41.99	4.12%	731,220
Sep 18, 2024	40.09	42.09	39.27	40.33	40.33	0.77%	562,123
Sep 17, 2024	40.62	40.64	37.77	40.02	40.02	-0.20%	711,393
Sep 16, 2024	37.62	40.92	37.07	40.10	40.10	6.90%	734,912
Sep 13, 2024	36.13	38.06	35.81	37.51	37.51	5.19%	553,359
Sep 12, 2024	37.60	38.07	35.30	35.66	35.66	-5.08%	634,780
Sep 11, 2024	37.20	38.06	36.84	37.57	37.57	0.05%	345,705
Sep 10, 2024	38.42	38.86	36.85	37.55	37.55	-1.93%	714,438
Sep 9, 2024	37.38	38.91	37.36	38.29	38.29	2.93%	279,268
Sep 6, 2024	38.36	38.56	35.94	37.20	37.20	-2.52%	327,064
Sep 5, 2024	38.70	38.83	37.74	38.16	38.16	-0.63%	302,799
Sep 4, 2024	38.04	38.95	37.64	38.40	38.40	0.10%	199,872
Sep 3, 2024	38.56	40.80	37.33	38.36	38.36	1.43%	791,213
Aug 30, 2024	37.28	37.89	36.51	37.82	37.82	2.83%	242,509
Aug 29, 2024	37.00	37.96	36.25	36.78	36.78	0.22%	384,433
Aug 28, 2024	37.39	37.66	36.40	36.70	36.70	-2.52%	368,006
Aug 27, 2024	38.74	39.18	37.05	37.65	37.65	-2.76%	315,207
Aug 26, 2024	39.29	39.52	38.62	38.72	38.72	-1.48%	205,197
Aug 23, 2024	39.59	40.33	38.76	39.30	39.30	0.46%	301,399
Aug 22, 2024	40.10	40.69	38.83	39.12	39.12	-2.05%	257,470
Aug 21, 2024	40.19	40.74	38.83	39.94	39.94	-0.67%	464,599
Aug 20, 2024	39.45	40.80	38.82	40.21	40.21	2.06%	411,473
Aug 19, 2024	37.35	39.45	37.30	39.40	39.40	4.70%	507,539
Aug 16, 2024	37.27	38.82	37.07	37.63	37.63	1.05%	383,200
Aug 15, 2024	38.85	39.20	36.90	37.24	37.24	-1.74%	525,142
Aug 14, 2024	38.38	38.38	37.06	37.90	37.90	-0.13%	333,503
Aug 13, 2024	35.81	38.16	35.22	37.95	37.95	5.89%	373,629
Aug 12, 2024	35.86	36.57	35.18	35.84	35.84	-0.39%	332,866
Aug 9, 2024	34.86	36.41	34.51	35.98	35.98	0.36%	425,145
Aug 8, 2024	36.38	36.38	34.86	35.85	35.85	0.56%	447,591
Aug 7, 2024	37.95	37.95	35.63	35.65	35.65	-4.78%	406,462
Aug 6, 2024	36.18	38.09	35.14	37.44	37.44	4.00%	481,287
Aug 5, 2024	35.15	37.08	34.03	36.00	36.00	-3.72%	491,634
Aug 2, 2024	35.64	37.84	34.79	37.39	37.39	-0.61%	763,737
Aug 1, 2024	36.56	38.16	36.21	37.62	37.62	2.81%	673,876
Jul 31, 2024	35.46	37.47	34.87	36.59	36.59	5.69%	510,645
Jul 30, 2024	36.08	36.48	34.21	34.62	34.62	-3.38%	288,450
Jul 29, 2024	37.22	37.30	34.98	35.83	35.83	-2.37%	438,625
Jul 26, 2024	37.67	37.96	36.19	36.70	36.70	-0.38%	444,747
Jul 25, 2024	35.56	37.31	34.70	36.84	36.84	4.51%	832,737
Jul 24, 2024	34.78	36.18	34.50	35.25	35.25	0.51%	266,776
Jul 23, 2024	33.88	35.65	33.69	35.07	35.07	2.87%	241,562
Jul 22, 2024	34.35	35.35	33.91	34.09	34.09	-1.62%	618,927
Jul 19, 2024	34.98	35.40	34.06	34.65	34.65	-0.49%	371,256
Jul 18, 2024	35.25	36.16	33.81	34.82	34.82	-1.05%	615,764
Jul 17, 2024	36.60	36.73	34.92	35.19	35.19	-5.50%	707,782
Jul 16, 2024	37.07	38.40	36.84	37.24	37.24	1.33%	1,073,972
Jul 15, 2024	37.08	38.03	36.38	36.75	36.75	0.35%	1,123,206
Jul 12, 2024	38.02	38.82	36.55	36.62	36.62	-2.53%	464,226