Veradermics, Incorporated (MANE)
NYSE: MANE · Real-Time Price · USD
103.10
+3.00 (3.00%)
At close: Apr 28, 2026, 4:00 PM EDT
100.70
-2.40 (-2.33%)
After-hours: Apr 28, 2026, 5:25 PM EDT
Veradermics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 96.34 | 110.12 | 92.65 | 103.10 | 103.10 | 3.00% | 1,159,899 |
| Apr 27, 2026 | 81.07 | 101.81 | 73.40 | 100.10 | 100.10 | 47.55% | 3,346,894 |
| Apr 24, 2026 | 69.00 | 71.00 | 65.80 | 67.84 | 67.84 | -2.04% | 345,076 |
| Apr 23, 2026 | 71.05 | 73.55 | 68.21 | 69.25 | 69.25 | -1.51% | 236,216 |
| Apr 22, 2026 | 75.05 | 77.15 | 67.67 | 70.31 | 70.31 | -4.14% | 369,898 |
| Apr 21, 2026 | 74.54 | 74.97 | 72.44 | 73.35 | 73.35 | -0.84% | 161,809 |
| Apr 20, 2026 | 75.91 | 75.91 | 71.33 | 73.97 | 73.97 | -3.04% | 257,825 |
| Apr 17, 2026 | 75.00 | 77.31 | 74.55 | 76.29 | 76.29 | 2.93% | 261,105 |
| Apr 16, 2026 | 80.90 | 80.90 | 72.48 | 74.12 | 74.12 | -7.93% | 519,305 |
| Apr 15, 2026 | 75.03 | 80.50 | 73.36 | 80.50 | 80.50 | 7.35% | 545,118 |
| Apr 14, 2026 | 72.00 | 75.95 | 69.47 | 74.99 | 74.99 | 5.09% | 476,599 |
| Apr 13, 2026 | 69.55 | 72.47 | 68.30 | 71.36 | 71.36 | 3.72% | 656,656 |
| Apr 10, 2026 | 60.06 | 69.57 | 59.24 | 68.80 | 68.80 | 14.70% | 631,353 |
| Apr 9, 2026 | 58.14 | 60.44 | 57.20 | 59.98 | 59.98 | 3.34% | 130,759 |
| Apr 8, 2026 | 57.73 | 58.76 | 53.68 | 58.04 | 58.04 | 2.35% | 421,542 |
| Apr 7, 2026 | 63.81 | 63.82 | 56.59 | 56.71 | 56.71 | -11.14% | 349,721 |
| Apr 6, 2026 | 64.43 | 65.29 | 61.55 | 63.82 | 63.82 | -0.58% | 226,103 |
| Apr 2, 2026 | 57.51 | 64.19 | 57.45 | 64.19 | 64.19 | 9.20% | 839,369 |
| Apr 1, 2026 | 65.14 | 66.50 | 57.87 | 58.78 | 58.78 | -6.92% | 604,068 |
| Mar 31, 2026 | 61.44 | 66.53 | 59.30 | 63.15 | 63.15 | 3.78% | 805,935 |
| Mar 30, 2026 | 64.85 | 66.60 | 54.77 | 60.85 | 60.85 | -7.14% | 599,334 |
| Mar 27, 2026 | 67.01 | 69.01 | 65.17 | 65.53 | 65.53 | -2.99% | 260,672 |
| Mar 26, 2026 | 65.36 | 69.41 | 63.44 | 67.55 | 67.55 | 3.04% | 383,283 |
| Mar 25, 2026 | 63.65 | 66.54 | 62.28 | 65.56 | 65.56 | 3.26% | 455,824 |
| Mar 24, 2026 | 62.53 | 66.20 | 62.24 | 63.49 | 63.49 | 2.54% | 537,734 |
| Mar 23, 2026 | 59.01 | 62.86 | 58.96 | 61.92 | 61.92 | 5.15% | 291,833 |
| Mar 20, 2026 | 55.70 | 59.61 | 55.05 | 58.89 | 58.89 | 3.48% | 1,289,934 |
| Mar 19, 2026 | 57.88 | 59.60 | 55.00 | 56.91 | 56.91 | -3.56% | 620,394 |
| Mar 18, 2026 | 60.50 | 63.03 | 58.40 | 59.01 | 59.01 | -3.37% | 530,824 |
| Mar 17, 2026 | 56.45 | 62.56 | 55.99 | 61.07 | 61.07 | 7.23% | 573,171 |
| Mar 16, 2026 | 52.62 | 58.60 | 52.62 | 56.95 | 56.95 | 7.86% | 339,939 |
| Mar 13, 2026 | 51.75 | 54.65 | 51.75 | 52.80 | 52.80 | 2.39% | 272,575 |
| Mar 12, 2026 | 51.20 | 57.08 | 50.00 | 51.57 | 51.57 | 1.06% | 414,316 |
| Mar 11, 2026 | 50.70 | 52.41 | 49.89 | 51.03 | 51.03 | 0.75% | 147,775 |
| Mar 10, 2026 | 51.35 | 53.63 | 49.00 | 50.65 | 50.65 | -1.31% | 276,364 |
| Mar 9, 2026 | 48.93 | 52.60 | 48.93 | 51.32 | 51.32 | 5.68% | 466,349 |
| Mar 6, 2026 | 48.52 | 51.03 | 47.14 | 48.56 | 48.56 | -0.12% | 305,703 |
| Mar 5, 2026 | 47.99 | 49.98 | 47.73 | 48.62 | 48.62 | 2.68% | 152,830 |
| Mar 4, 2026 | 45.19 | 48.87 | 44.51 | 47.35 | 47.35 | 5.04% | 155,909 |
| Mar 3, 2026 | 44.36 | 47.40 | 43.76 | 45.08 | 45.08 | -3.30% | 182,853 |
| Mar 2, 2026 | 46.99 | 50.86 | 46.01 | 46.62 | 46.62 | 1.68% | 221,320 |
| Feb 27, 2026 | 42.58 | 45.88 | 42.58 | 45.85 | 45.85 | 6.85% | 279,359 |
| Feb 26, 2026 | 42.17 | 43.73 | 41.56 | 42.91 | 42.91 | 1.75% | 160,773 |
| Feb 25, 2026 | 44.45 | 44.74 | 39.73 | 42.17 | 42.17 | -3.70% | 433,105 |
| Feb 24, 2026 | 44.98 | 45.53 | 43.28 | 43.79 | 43.79 | -2.69% | 212,974 |
| Feb 23, 2026 | 44.28 | 45.90 | 42.51 | 45.00 | 45.00 | 1.15% | 244,306 |
| Feb 20, 2026 | 48.50 | 49.00 | 43.89 | 44.49 | 44.49 | -7.93% | 252,526 |
| Feb 19, 2026 | 50.06 | 50.77 | 47.05 | 48.32 | 48.32 | -3.51% | 277,325 |
| Feb 18, 2026 | 48.00 | 51.56 | 46.47 | 50.08 | 50.08 | 5.70% | 249,546 |
| Feb 17, 2026 | 43.89 | 47.79 | 42.66 | 47.38 | 47.38 | 9.02% | 284,139 |
| Feb 13, 2026 | 44.40 | 44.64 | 42.32 | 43.46 | 43.46 | -2.21% | 182,970 |
| Feb 12, 2026 | 44.16 | 45.78 | 42.96 | 44.44 | 44.44 | 0.91% | 243,733 |
| Feb 11, 2026 | 40.45 | 44.79 | 38.58 | 44.04 | 44.04 | 8.88% | 214,972 |
| Feb 10, 2026 | 36.50 | 42.00 | 36.50 | 40.45 | 40.45 | 9.24% | 443,249 |
| Feb 9, 2026 | 37.91 | 38.79 | 36.26 | 37.03 | 37.03 | -3.77% | 419,402 |
| Feb 6, 2026 | 37.00 | 38.48 | 35.20 | 38.48 | 38.48 | 3.55% | 178,152 |
| Feb 5, 2026 | 38.23 | 40.11 | 35.09 | 37.16 | 37.16 | -1.56% | 933,533 |