Vera Therapeutics, Inc. (VERA)
NASDAQ: VERA · Real-Time Price · USD
30.37
-0.16 (-0.52%)
Oct 10, 2025, 3:05 PM EDT - Market open
Vera Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 30.81 | 30.81 | 29.42 | 30.32 | - | -0.69% | 691,456 |
| Oct 9, 2025 | 30.50 | 31.00 | 30.20 | 30.53 | 30.53 | 0.10% | 1,004,814 |
| Oct 8, 2025 | 31.14 | 31.80 | 30.38 | 30.50 | 30.50 | -0.97% | 1,248,549 |
| Oct 7, 2025 | 31.18 | 31.60 | 30.29 | 30.80 | 30.80 | -0.45% | 925,823 |
| Oct 6, 2025 | 30.14 | 31.25 | 29.89 | 30.94 | 30.94 | 2.65% | 1,447,657 |
| Oct 3, 2025 | 29.39 | 30.62 | 29.10 | 30.14 | 30.14 | 3.25% | 981,257 |
| Oct 2, 2025 | 29.00 | 29.21 | 28.50 | 29.19 | 29.19 | 1.39% | 740,441 |
| Oct 1, 2025 | 29.14 | 29.48 | 28.48 | 28.79 | 28.79 | -0.93% | 1,264,911 |
| Sep 30, 2025 | 28.96 | 29.93 | 28.59 | 29.06 | 29.06 | 0.55% | 1,669,755 |
| Sep 29, 2025 | 28.20 | 29.97 | 27.87 | 28.90 | 28.90 | 2.48% | 2,312,366 |
| Sep 26, 2025 | 26.94 | 28.45 | 26.59 | 28.20 | 28.20 | 4.60% | 1,600,636 |
| Sep 25, 2025 | 25.81 | 28.07 | 25.61 | 26.96 | 26.96 | 3.14% | 2,196,376 |
| Sep 24, 2025 | 26.15 | 26.61 | 25.98 | 26.14 | 26.14 | 0.69% | 1,067,088 |
| Sep 23, 2025 | 26.00 | 26.55 | 25.76 | 25.96 | 25.96 | -0.57% | 990,735 |
| Sep 22, 2025 | 25.59 | 26.54 | 24.85 | 26.11 | 26.11 | 2.03% | 2,473,359 |
| Sep 19, 2025 | 26.38 | 26.67 | 25.57 | 25.59 | 25.59 | -2.85% | 2,238,146 |
| Sep 18, 2025 | 25.07 | 26.41 | 24.75 | 26.34 | 26.34 | 7.33% | 1,747,240 |
| Sep 17, 2025 | 24.80 | 25.19 | 24.33 | 24.54 | 24.54 | -0.89% | 1,607,933 |
| Sep 16, 2025 | 24.33 | 24.92 | 24.19 | 24.76 | 24.76 | 2.15% | 1,308,454 |
| Sep 15, 2025 | 23.90 | 24.74 | 22.72 | 24.24 | 24.24 | 1.98% | 1,406,257 |
| Sep 12, 2025 | 24.45 | 24.56 | 23.72 | 23.77 | 23.77 | -3.10% | 1,084,139 |
| Sep 11, 2025 | 24.35 | 24.58 | 24.03 | 24.53 | 24.53 | 0.70% | 1,009,501 |
| Sep 10, 2025 | 24.95 | 25.05 | 23.69 | 24.36 | 24.36 | -2.87% | 1,835,550 |
| Sep 9, 2025 | 24.44 | 25.29 | 24.44 | 25.08 | 25.08 | 1.33% | 2,311,412 |
| Sep 8, 2025 | 24.00 | 25.19 | 23.86 | 24.75 | 24.75 | 2.32% | 3,176,548 |
| Sep 5, 2025 | 22.10 | 24.57 | 21.96 | 24.19 | 24.19 | 10.46% | 2,748,117 |
| Sep 4, 2025 | 22.90 | 22.97 | 21.71 | 21.90 | 21.90 | -4.62% | 1,297,255 |
| Sep 3, 2025 | 22.34 | 23.07 | 22.00 | 22.96 | 22.96 | 1.55% | 1,193,999 |
| Sep 2, 2025 | 21.82 | 22.78 | 21.65 | 22.61 | 22.61 | 4.48% | 2,387,374 |
| Aug 29, 2025 | 22.21 | 22.46 | 21.20 | 21.64 | 21.64 | -2.92% | 2,121,850 |
| 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 |