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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	29	29.19	29.19	29.21	28.5	740,441
October 01, 2025	29.14	28.79	28.79	29.48	28.48	1.26M
September 30, 2025	28.96	29.06	29.06	29.93	28.59	1.67M
September 29, 2025	28.2	28.9	28.9	29.97	27.87	2.31M
September 26, 2025	26.94	28.2	28.2	28.45	26.59	1.6M
September 25, 2025	25.81	26.96	26.96	28.07	25.61	2.1M
September 24, 2025	26.15	26.14	26.14	26.61	25.98	1.07M
September 23, 2025	26	25.96	25.96	26.55	25.76	990,735
September 22, 2025	25.59	26.11	26.11	26.54	24.85	2.47M
September 19, 2025	26.38	25.59	25.59	26.67	25.57	2.24M
September 18, 2025	25.07	26.34	26.34	26.41	24.75	1.75M
September 17, 2025	24.8	24.54	24.54	25.19	24.33	1.61M
September 16, 2025	24.33	24.76	24.76	24.92	24.19	1.31M
September 15, 2025	23.9	24.24	24.24	24.74	22.72	1.41M
September 12, 2025	24.45	23.77	23.77	24.55	23.72	1.08M
September 11, 2025	24.35	24.53	24.53	24.58	24.03	1.01M
September 10, 2025	24.95	24.36	24.36	25.05	23.69	1.84M
September 09, 2025	24.44	25.08	25.08	25.29	24.44	2.31M
September 08, 2025	24	24.75	24.75	25.19	23.86	3.18M
September 05, 2025	22.1	24.19	24.19	24.57	21.96	2.75M
September 04, 2025	22.9	21.9	21.9	22.97	21.71	1.3M
September 03, 2025	22.34	22.96	22.96	23.07	22	1.27M
September 02, 2025	21.82	22.61	22.61	22.78	21.65	2.39M
August 29, 2025	22.21	21.64	21.64	22.46	21.2	2.12M
August 28, 2025	22.09	22.29	22.29	22.76	21.87	2.45M
August 27, 2025	22.58	22.02	22.02	22.65	21.68	1.5M
August 26, 2025	21.33	22.54	22.54	22.64	21.15	1.67M
August 25, 2025	22.56	21.34	21.34	22.77	21.3	1.73M
August 22, 2025	22.82	22.57	22.57	23.81	22.41	2.04M
August 21, 2025	21.77	22.61	22.61	22.65	21.45	2.15M
August 20, 2025	22.06	22.1	22.1	22.76	21.61	2.15M
August 19, 2025	21.58	22.07	22.07	22.22	21.2	1.86M
August 18, 2025	21.61	21.8	21.8	21.99	21.37	1.92M
August 15, 2025	21.45	21.54	21.54	21.92	21.28	1.94M
August 14, 2025	21.71	21.27	21.27	21.86	21.04	1.64M
August 13, 2025	21.41	21.97	21.97	22.74	21.26	2.12M
August 12, 2025	20.48	21.14	21.14	21.17	19.93	1.22M
August 11, 2025	19.71	20.17	20.17	20.19	19.28	1.42M
August 08, 2025	19.56	19.79	19.79	19.87	19.25	1.05M
August 07, 2025	19.21	19.72	19.72	20.16	19.07	1.51M
August 06, 2025	20.09	19.25	19.25	20.31	19.19	1.75M
August 05, 2025	20.61	20.64	20.64	21.61	20.5	2.55M
August 04, 2025	20.31	20.45	20.45	20.8	19.84	1.15M
August 01, 2025	20.89	20.95	20.95	21.26	20.35	1.03M
July 31, 2025	20.85	20.79	20.79	21.14	20.3	1.67M
July 30, 2025	21.08	21.09	21.09	21.49	20.65	903,564
July 29, 2025	21.03	20.72	20.72	21.19	20.52	1.22M
July 28, 2025	21.75	20.87	20.87	21.93	20.87	1.05M
July 25, 2025	21.75	21.81	21.81	21.82	21.42	946,353
July 24, 2025	22.45	21.88	21.88	22.57	21.86	674,354
July 23, 2025	22.66	22.63	22.63	23.3	22.29	648,900
July 22, 2025	22.8	22.29	22.29	23.18	22.09	663,542
July 21, 2025	23.26	22.79	22.79	23.8	22.69	779,402
July 18, 2025	24.03	23.05	23.05	24.03	22.95	756,175
July 17, 2025	23.5	23.76	23.76	23.97	23.34	892,465
July 16, 2025	23.45	23.56	23.56	23.68	22.91	967,011
July 15, 2025	23.83	23.2	23.2	23.91	22.95	1.18M
July 14, 2025	23.82	23.78	23.78	23.97	23.48	688,508
July 11, 2025	24.14	23.82	23.82	24.36	23.71	554,180
July 10, 2025	24.34	24.35	24.35	24.58	23.5	942,827

Vera Therapeutics, Inc. (VERA) NASDAQ