Vera Therapeutics, Inc. (VERA)

Vera Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	46.47	48.13	45.68	46.51	46.51	0.50%	845,428
Jan 15, 2026	48.43	49.46	46.04	46.28	46.28	-4.40%	743,542
Jan 14, 2026	49.42	49.75	47.15	48.41	48.41	-1.41%	1,269,138
Jan 13, 2026	46.09	49.30	45.77	49.10	49.10	5.68%	1,596,596
Jan 12, 2026	48.59	48.81	45.02	46.46	46.46	-4.62%	1,321,877
Jan 9, 2026	48.60	49.28	47.75	48.71	48.71	2.14%	816,973
Jan 8, 2026	48.44	48.69	47.28	47.69	47.69	-2.03%	1,049,107
Jan 7, 2026	47.72	50.79	47.34	48.68	48.68	4.64%	1,171,600
Jan 6, 2026	46.85	47.56	45.50	46.52	46.52	-1.17%	1,542,135
Jan 5, 2026	48.22	48.61	46.13	47.07	47.07	-3.19%	1,114,671
Jan 2, 2026	50.75	50.84	47.94	48.62	48.62	-3.99%	1,031,345
Dec 31, 2025	51.28	51.28	49.95	50.64	50.64	-1.04%	1,056,100
Dec 30, 2025	52.15	52.15	50.39	51.17	51.17	-2.07%	1,061,023
Dec 29, 2025	53.26	53.76	51.46	52.25	52.25	-2.48%	1,363,336
Dec 26, 2025	55.28	55.47	53.37	53.58	53.58	-3.75%	721,121
Dec 24, 2025	54.34	56.05	54.17	55.67	55.67	3.26%	481,130
Dec 23, 2025	54.23	55.00	53.26	53.91	53.91	0.24%	844,968
Dec 22, 2025	51.53	54.57	51.16	53.78	53.78	5.00%	1,458,237
Dec 19, 2025	48.24	51.72	47.86	51.22	51.22	7.40%	2,508,376
Dec 18, 2025	48.83	50.25	47.22	47.69	47.69	-1.73%	829,753
Dec 17, 2025	48.02	49.06	47.63	48.53	48.53	0.48%	927,837
Dec 16, 2025	49.63	49.77	47.88	48.30	48.30	-1.85%	1,986,779
Dec 15, 2025	49.49	51.19	48.70	49.21	49.21	-1.18%	2,794,428
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.