Vera Therapeutics Inc. (VERA)
NASDAQ: VERA
· Real-Time Price · USD
24.19
2.29 (10.46%)
At close: Sep 05, 2025, 3:59 PM
24.19
0.00%
After-hours: Sep 05, 2025, 04:24 PM EDT
VERA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 22.90 | 22.97 | 21.71 | 21.90 | 21.90 | -4.62% | 1,200,391 |
| Sep 3, 2025 | 22.34 | 23.07 | 22.00 | 22.96 | 22.96 | 1.55% | 1,271,112 |
| Sep 2, 2025 | 21.82 | 22.78 | 21.65 | 22.61 | 22.61 | 4.48% | 2,387,400 |
| Aug 29, 2025 | 22.21 | 22.46 | 21.20 | 21.64 | 21.64 | -2.92% | 2,121,850 |
| Aug 28, 2025 | 22.09 | 22.76 | 21.87 | 22.29 | 22.29 | 1.23% | 2,453,571 |
| Aug 27, 2025 | 22.58 | 22.65 | 21.68 | 22.02 | 22.02 | -2.31% | 1,495,877 |
| Aug 26, 2025 | 21.33 | 22.64 | 21.15 | 22.54 | 22.54 | 5.62% | 1,674,339 |
| Aug 25, 2025 | 22.56 | 22.77 | 21.30 | 21.34 | 21.34 | -5.45% | 1,725,230 |
| Aug 22, 2025 | 22.82 | 23.81 | 22.41 | 22.57 | 22.57 | -0.18% | 2,043,578 |
| Aug 21, 2025 | 21.77 | 22.65 | 21.45 | 22.61 | 22.61 | 2.31% | 2,145,602 |
| Aug 20, 2025 | 22.06 | 22.76 | 21.61 | 22.10 | 22.10 | 0.14% | 2,149,600 |
| Aug 19, 2025 | 21.58 | 22.22 | 21.20 | 22.07 | 22.07 | 1.24% | 1,860,943 |
| Aug 18, 2025 | 21.61 | 21.99 | 21.37 | 21.80 | 21.80 | 1.21% | 1,917,175 |
| Aug 15, 2025 | 21.45 | 21.92 | 21.28 | 21.54 | 21.54 | 1.27% | 1,936,705 |
| Aug 14, 2025 | 21.71 | 21.86 | 21.04 | 21.27 | 21.27 | -3.19% | 1,638,080 |
| Aug 13, 2025 | 21.41 | 22.74 | 21.26 | 21.97 | 21.97 | 3.93% | 2,124,643 |
| Aug 12, 2025 | 20.48 | 21.17 | 19.93 | 21.14 | 21.14 | 4.81% | 1,219,184 |
| Aug 11, 2025 | 19.71 | 20.19 | 19.28 | 20.17 | 20.17 | 1.92% | 1,418,142 |
| Aug 8, 2025 | 19.56 | 19.87 | 19.25 | 19.79 | 19.79 | 0.35% | 1,048,430 |
| Aug 7, 2025 | 19.21 | 20.16 | 19.07 | 19.72 | 19.72 | 2.44% | 1,511,787 |