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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 05, 2024	45.24	47.7	47.7	48	44.94	847,356
November 04, 2024	43.31	45.17	45.17	46.64	42.92	736,425
November 01, 2024	40.46	43.82	43.82	45.27	40.45	1.4M
October 31, 2024	40.43	40.38	40.38	41.55	40.27	2.46M
October 30, 2024	42.72	40.64	40.64	42.85	40.58	2.94M
October 29, 2024	45.35	42.97	42.97	48.96	42.77	1.34M
October 28, 2024	49.9	47.34	47.34	50	45.45	2.79M
October 25, 2024	39.88	41.09	41.09	41.69	39.37	834,016
October 24, 2024	39.82	39.79	39.79	40.92	39.36	394,640
October 23, 2024	40.1	39.89	39.89	42	39.22	951,450
October 22, 2024	40.39	40.71	40.71	40.97	39.31	345,533
October 21, 2024	41.09	40.89	40.89	42.03	40.66	334,234
October 18, 2024	39.95	41.16	41.16	41.77	39.35	476,022
October 17, 2024	39.99	39.89	39.89	40.31	39.5	509,030
October 16, 2024	40.95	39.99	39.99	41.21	39.37	506,644
October 15, 2024	42.17	40.21	40.21	42.37	39.83	601,428
October 14, 2024	42.51	42.18	42.18	43.42	42.14	385,000
October 11, 2024	40.17	42.72	42.72	42.83	40	632,418
October 10, 2024	38.26	40.2	40.2	40.26	38.19	326,844
October 09, 2024	38.55	38.93	38.93	39.07	37.46	459,900

Vera Therapeutics, Inc. (VERA) NASDAQ