Skip to main content
Vera Therapeutics, Inc. (VERA)
NASDAQ: VERA · Real-Time Price · USD
44.90
+2.29 (5.37%)
At close: Dec 5, 2025, 4:00 PM EST
45.00
+0.10 (0.22%)
After-hours: Dec 5, 2025, 7:55 PM EST

Vera Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202543.5346.1843.3544.9044.905.37%2,483,871
Dec 4, 202541.2243.3939.8742.6142.613.27%1,914,750
Dec 3, 202537.2241.7736.6041.2641.2610.77%3,532,812
Dec 2, 202532.9239.8132.9237.2537.2512.88%4,354,243
Dec 1, 202533.3733.9532.6633.0033.00-2.22%983,259
Nov 28, 202533.4034.4333.4033.7533.751.26%649,316
Nov 26, 202529.1034.0728.8133.3333.3313.25%3,201,985
Nov 25, 202529.2629.6828.3829.4329.430.65%1,578,154
Nov 24, 202528.6429.4228.1729.2429.242.74%1,200,885
Nov 21, 202527.5128.8727.1928.4628.462.12%789,277
Nov 20, 202529.0529.3627.7127.8727.87-2.38%1,232,175
Nov 19, 202529.1129.7728.0228.5528.55-1.25%1,227,020
Nov 18, 202529.2929.8428.6128.9128.91-1.87%1,432,975
Nov 17, 202528.1829.9027.8529.4629.463.92%1,380,814
Nov 14, 202527.5529.0427.5528.3528.35-0.07%1,250,367
Nov 13, 202530.5831.2927.9028.3728.37-8.72%1,171,350
Nov 12, 202529.7231.8029.5131.0831.084.61%2,624,596
Nov 11, 202527.7330.1727.3729.7129.717.06%1,739,077
Nov 10, 202526.0028.9826.0027.7527.7514.72%3,350,509
Nov 7, 202524.9925.4123.8624.1924.19-4.08%1,301,032
Nov 6, 202523.4826.1623.0525.2225.224.65%2,411,935
Nov 5, 202524.2324.5723.7424.1024.10-1.03%2,043,514
Nov 4, 202525.3725.4824.0524.3524.35-6.13%2,467,776
Nov 3, 202528.0928.6725.1025.9425.94-8.85%2,123,712
Oct 31, 202529.4629.9127.5028.4628.46-4.08%1,535,942
Oct 30, 202529.0730.4129.0129.6729.671.06%1,022,657
Oct 29, 202529.7230.3428.9229.3629.36-2.00%1,522,432
Oct 28, 202530.2230.4629.6329.9629.96-1.48%845,296
Oct 27, 202529.7330.9829.6130.4130.414.07%1,231,804
Oct 24, 202528.6629.5828.1229.2229.223.62%1,204,082
Oct 23, 202529.8729.9928.1528.2028.20-5.81%1,429,331
Oct 22, 202530.3730.4329.6129.9429.94-1.29%654,608
Oct 21, 202530.2030.5129.5030.3330.330.43%816,991
Oct 20, 202531.9532.2230.0430.2030.20-3.30%967,611
Oct 17, 202530.2431.8330.2431.2331.232.36%1,204,927
Oct 16, 202531.9731.9730.0430.5130.51-1.58%1,131,101
Oct 15, 202530.3631.1430.0231.0031.002.31%1,135,861
Oct 14, 202530.0930.8329.5830.3030.30-0.62%1,024,037
Oct 13, 202530.4230.8529.7230.4930.491.33%794,127
Oct 10, 202530.8130.8129.4230.0930.09-1.44%1,292,816
Oct 9, 202530.5031.0030.2030.5330.530.10%1,004,814
Oct 8, 202531.1431.8030.3830.5030.50-0.97%1,248,549
Oct 7, 202531.1831.6030.2930.8030.80-0.45%925,823
Oct 6, 202530.1431.2529.8930.9430.942.65%1,447,657
Oct 3, 202529.3930.6229.1030.1430.143.25%981,257
Oct 2, 202529.0029.2128.5029.1929.191.39%740,441
Oct 1, 202529.1429.4828.4828.7928.79-0.93%1,264,911
Sep 30, 202528.9629.9328.5929.0629.060.55%1,669,755
Sep 29, 202528.2029.9727.8728.9028.902.48%2,312,366
Sep 26, 202526.9428.4526.5928.2028.204.60%1,600,636