Vera Therapeutics, Inc. - VERA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41.78	41.76	41.76	42.51	40.32	882,649
February 19, 2026	43.74	42.15	42.15	44	41.45	1.21M
February 18, 2026	42.8	44.07	44.07	44.66	42.52	972,100
February 17, 2026	41.91	42.85	42.85	43.5	41.76	757,300
February 13, 2026	42.74	42.22	42.22	44.03	42.07	1.6M
February 12, 2026	43.46	42.24	42.24	43.49	41.46	673,400
February 11, 2026	44.03	42.96	42.96	44.4	41.61	1.18M
February 10, 2026	43.92	44.05	44.05	44.96	43.64	794,800
February 09, 2026	43.44	43.85	43.85	44.1	42.21	532,600
February 06, 2026	41.9	43.5	43.5	43.82	41.32	1.04M
February 05, 2026	42.23	40.95	40.95	43.51	40.87	1.23M
February 04, 2026	44.88	42.74	42.74	45.15	42.07	867,882
February 03, 2026	44.4	44.67	44.67	45.51	43.52	667,191
February 02, 2026	42.96	45.28	45.28	45.38	42.93	1.3M
January 30, 2026	44.33	43.26	43.26	44.61	42.58	1.25M
January 29, 2026	44.95	45	45	45.75	44.3	694,680
January 28, 2026	46.75	45.11	45.11	47.1	43.94	1.06M
January 27, 2026	47.6	46.75	46.75	47.95	45.66	762,300
January 26, 2026	47.2	47.22	47.22	47.43	46.08	1.1M
January 23, 2026	47.63	47.49	47.49	48.64	46.56	661,244
January 22, 2026	45.99	48.72	48.72	49.33	45.75	1.26M
January 21, 2026	44.93	45.77	45.77	46.31	44.68	1.29M
January 20, 2026	46.21	44.83	44.83	46.33	44.56	1.57M
January 16, 2026	46.47	46.51	46.51	48.13	45.68	859,035
January 15, 2026	48.43	46.28	46.28	49.46	46.04	743,803
January 14, 2026	49.42	48.41	48.41	49.75	47.15	1.27M
January 13, 2026	46	49.1	49.1	49.31	45.77	1.56M
January 12, 2026	48.59	46.46	46.46	48.81	45.02	1.32M
January 09, 2026	48.6	48.71	48.71	49.28	47.75	816,973
January 08, 2026	48.44	47.69	47.69	48.69	47.28	1.05M
January 07, 2026	47.72	48.68	48.68	50.79	47.34	1.17M
January 06, 2026	46.85	46.52	46.52	47.56	45.5	1.54M
January 05, 2026	48.22	47.07	47.07	48.61	46.13	1.11M
January 02, 2026	50.75	48.62	48.62	50.84	47.94	1.03M
December 31, 2025	51.28	50.64	50.64	51.28	49.95	1.06M
December 30, 2025	52.15	51.17	51.17	52.15	50.39	1.06M
December 29, 2025	53.26	52.25	52.25	53.76	51.46	1.36M
December 26, 2025	55.28	53.58	53.58	55.47	53.37	721,121
December 24, 2025	54.34	55.67	55.67	56.05	54.17	481,130
December 23, 2025	54.23	53.91	53.91	55	53.26	845,000
December 22, 2025	51.53	53.78	53.78	54.57	51.16	1.46M
December 19, 2025	48.24	51.22	51.22	51.72	47.86	2.51M
December 18, 2025	48.83	47.69	47.69	50.25	47.22	818,678
December 17, 2025	48.02	48.53	48.53	49.06	47.63	927,837
December 16, 2025	49.63	48.3	48.3	49.77	47.88	1.99M
December 15, 2025	49.49	49.21	49.21	51.19	48.7	2.79M
December 12, 2025	45.93	49.8	49.8	50.16	45.45	1.38M
December 11, 2025	44.27	46.02	46.02	47.29	44.27	1.12M
December 10, 2025	43.25	44.34	44.34	45.25	42.56	2.83M
December 09, 2025	41.57	44.66	44.66	44.93	40.38	1.77M
December 08, 2025	44.88	45.03	45.03	47.1	43.5	2.02M
December 05, 2025	43.53	44.9	44.9	46.18	43.35	2.55M
December 04, 2025	40.97	42.57	42.57	43.39	39.91	1.9M
December 03, 2025	37.22	41.26	41.26	41.77	36.6	3.53M
December 02, 2025	32.92	37.25	37.25	39.81	32.92	4.35M
December 01, 2025	33.37	33	33	33.95	32.66	983,300
November 28, 2025	33.4	33.75	33.75	34.43	33.4	649,316
November 26, 2025	29.1	33.33	33.33	34.07	28.81	3.2M
November 25, 2025	29.26	29.43	29.43	29.68	28.38	1.58M
November 24, 2025	28.64	29.24	29.24	29.42	28.17	1.2M

Vera Therapeutics, Inc. (VERA) NASDAQ