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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	22.47	22.03	22.03	22.47	21.16	1.65M
May 07, 2025	21.75	22.62	22.62	22.72	21	1.66M
May 06, 2025	24.85	22.01	22.01	25.35	21.37	4.47M
May 05, 2025	25.42	25.53	25.53	25.84	24.51	1.28M
May 02, 2025	24.21	25.31	25.31	25.4	23.73	1.49M
May 01, 2025	23.51	23.75	23.75	23.88	22.66	1.93M
April 30, 2025	23.5	23.37	23.37	24	23.16	767,132
April 29, 2025	23.28	24	24	24.03	23.04	716,612
April 28, 2025	23.34	23.41	23.41	23.9	23.11	472,841
April 25, 2025	23.2	23.22	23.22	23.77	22.56	906,428
April 24, 2025	22.33	23.47	23.47	23.48	22.13	588,500
April 23, 2025	22.14	22.34	22.34	23.24	22.12	1.12M
April 22, 2025	21.56	21.39	21.39	21.98	21.34	1.08M
April 21, 2025	21.13	21.11	21.11	21.9	20.84	922,431
April 17, 2025	21.16	21.29	21.29	21.79	20.98	661,134
April 16, 2025	21.55	21.24	21.24	21.55	20.59	528,021
April 15, 2025	21.42	21.59	21.59	21.89	20.91	524,400
April 14, 2025	22.88	21.5	21.5	22.88	21.33	807,149
April 11, 2025	21.81	22.43	22.43	23.33	20.94	1.54M
April 10, 2025	21.19	21.81	21.81	22.4	20.34	1.06M
April 09, 2025	18.53	22.02	22.02	22.84	18.53	1.93M
April 08, 2025	20.73	18.86	18.86	21.05	18.69	988,053
April 07, 2025	20.5	19.94	19.94	22.13	19.5	1.8M
April 04, 2025	22.18	21.31	21.31	22.18	20.27	1.28M
April 03, 2025	22.69	22.74	22.74	22.94	21.23	874,400
April 02, 2025	21.73	23.59	23.59	23.69	21.45	816,398
April 01, 2025	24.1	22.02	22.02	24.38	21.8	1.15M
March 31, 2025	25	24.02	24.02	25	22.34	2.71M
March 28, 2025	26.55	26.63	26.63	26.89	26.07	530,032
March 27, 2025	25.87	26.52	26.52	26.66	25.55	773,500
March 26, 2025	27.15	25.91	25.91	27.17	25.79	901,314
March 25, 2025	27.19	26.95	26.95	27.69	26.19	696,200
March 24, 2025	27.37	27.15	27.15	27.72	27.14	1.34M
March 21, 2025	27.49	27.08	27.08	28.05	27.01	1.14M
March 20, 2025	27.34	27.7	27.7	28.1	27.15	559,600
March 19, 2025	27.18	27.7	27.7	27.88	26.9	758,359
March 18, 2025	28.01	27.34	27.34	28.08	26.74	1.02M
March 17, 2025	28.14	28.07	28.07	28.39	27.35	376,700
March 14, 2025	28.03	27.99	27.99	28.49	27.56	349,247
March 13, 2025	28.32	27.66	27.66	28.5	27.14	407,714
March 12, 2025	28.52	28.18	28.18	29.4	27.98	476,889
March 11, 2025	27.5	28.36	28.36	28.62	27.07	501,307
March 10, 2025	28.2	27.8	27.8	28.99	27.35	724,732
March 07, 2025	29.26	28.82	28.82	30.09	28.44	563,824
March 06, 2025	29.26	29.3	29.3	30.51	28.78	812,534
March 05, 2025	28.67	29.96	29.96	30.13	28.67	682,233
March 04, 2025	28.06	28.6	28.6	29.39	27.55	1M
March 03, 2025	29.99	28.41	28.41	30.56	28.26	789,808
February 28, 2025	28.99	29.93	29.93	30.24	28.95	795,218
February 27, 2025	28.35	29.41	29.41	30.11	28.24	704,109
February 26, 2025	28.02	27.77	27.77	29.2	27.18	756,634
February 25, 2025	26.82	27.1	27.1	27.95	26.08	795,229
February 24, 2025	28.71	27.19	27.19	29.25	27.13	822,133
February 21, 2025	29.8	28.58	28.58	30.88	28.34	1.21M
February 20, 2025	29.36	29.61	29.61	30.06	29.31	681,730
February 19, 2025	29.11	29.52	29.52	29.87	28.7	1.16M
February 18, 2025	27.84	29.18	29.18	29.35	26.86	2.32M
February 14, 2025	34.25	27.46	27.46	34.5	25.99	6.38M
February 13, 2025	34.59	34.18	34.18	34.79	33.45	566,848
February 12, 2025	33.22	34.55	34.55	34.6	32.63	443,922

Vera Therapeutics, Inc. (VERA) NASDAQ