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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	37.08	38.07	38.07	38.14	36.19	423,987
February 03, 2025	36.33	36.48	36.48	37.2	36.03	440,908
January 31, 2025	37.44	37.28	37.28	38.05	36.81	482,944
January 30, 2025	38.48	37.48	37.48	40.47	37.19	841,164
January 29, 2025	36.48	37.93	37.93	39.1	35.62	979,650
January 28, 2025	36.88	35.73	35.73	37.51	35.05	144,071
January 27, 2025	33.51	34.84	34.84	35.13	33.18	652,999
January 24, 2025	34.19	33.92	33.92	35	33.21	547,100
January 23, 2025	33.42	34.09	34.09	34.33	33.06	893,621
January 22, 2025	33.52	33.77	33.77	34.1	33.1	606,837
January 21, 2025	34	33.7	33.7	34.35	33.34	977,708
January 17, 2025	33.03	33.37	33.37	34.33	32.25	1.05M
January 16, 2025	33.84	32.78	32.78	34.54	32.39	719,378
January 15, 2025	35.37	33.88	33.88	36.28	33.28	977,404
January 14, 2025	35	34.59	34.59	35	33.28	695,737
January 13, 2025	35	34.77	34.77	35.46	31.77	1.42M
January 10, 2025	41.14	37.02	37.02	41.93	36.79	940,406
January 08, 2025	41.89	42.19	42.19	42.23	40.8	403,110
January 07, 2025	42.13	42.1	42.1	42.9	41.51	572,100
January 06, 2025	43.02	42.26	42.26	43.76	41.57	588,946
January 03, 2025	42.72	43.22	43.22	43.69	42.63	297,848
January 02, 2025	42.42	42.48	42.48	42.99	41.87	138,933
December 31, 2024	42.26	42.29	42.29	43.29	41.67	449,910
December 30, 2024	41.18	42.06	42.06	42.29	40.49	521,434
December 27, 2024	42.26	41.41	41.41	43.06	40.91	1.8M
December 26, 2024	42.13	42.45	42.45	43.12	41.2	296,418
December 24, 2024	42.43	41.92	41.92	42.44	41.33	158,600
December 23, 2024	42.11	42.31	42.31	42.87	41.53	359,240
December 20, 2024	41.66	42.6	42.6	45.06	40.96	2.23M
December 19, 2024	41.5	42.05	42.05	42.58	40.74	557,607
December 18, 2024	43.81	41.36	41.36	44.4	40.74	565,800
December 17, 2024	43.53	43.53	43.53	43.53	43.53	2,980
December 16, 2024	44.04	43.96	43.96	45.27	43.62	356,126
December 13, 2024	45.26	44.05	44.05	46.29	43.13	541,616
December 12, 2024	46.5	45.11	45.11	47.04	44.54	452,725
December 11, 2024	47.61	46.46	46.46	47.74	46.42	390,647
December 10, 2024	47.75	46.92	46.92	48.49	46.76	378,843
December 09, 2024	49.15	47.51	47.51	49.58	47.08	344,725
December 06, 2024	48.57	48.46	48.46	49.77	48.21	324,221
December 05, 2024	48.86	48.11	48.11	49.6	47.81	383,100
December 04, 2024	49.96	49.46	49.46	50.37	48.74	314,538
December 03, 2024	48.84	49.38	49.38	50.62	48.59	345,445
December 02, 2024	49.96	49.55	49.55	51.27	49.23	672,502
November 29, 2024	49.06	49.75	49.75	50.12	48.37	339,015
November 27, 2024	47.49	48.83	48.83	49.36	47.07	436,819
November 26, 2024	46.47	47.46	47.46	47.84	45.99	449,900
November 25, 2024	48.76	47.27	47.27	49.47	46.55	519,100
November 22, 2024	47.28	48.31	48.31	48.94	47.1	793,047
November 21, 2024	47.16	47.03	47.03	48.28	46.16	407,802
November 20, 2024	46.11	45.75	45.75	46.46	44.97	393,917
November 19, 2024	44.74	45.9	45.9	46.82	44.47	537,500
November 18, 2024	45.69	44.81	44.81	46.7	43.41	947,941
November 15, 2024	49.29	46.26	46.26	49.36	45.64	909,710
November 14, 2024	49.06	49	49	50.19	48.06	642,981
November 13, 2024	49	50	50	51.61	48.59	382,592
November 12, 2024	48.03	48.54	48.54	48.88	47.16	545,105
November 11, 2024	48.64	48.67	48.67	49.35	47.9	658,700
November 08, 2024	48.29	48.09	48.09	48.88	47.1	614,500
November 07, 2024	47.02	49.04	49.04	50.36	46.72	1.98M
November 06, 2024	49.83	47.94	47.94	49.94	46.86	1.1M

Vera Therapeutics, Inc. (VERA) NASDAQ