Vera Therapeutics, Inc. (VERA)
NASDAQ: VERA · Real-Time Price · USD
39.07
+0.22 (0.57%)
At close: Mar 6, 2026, 4:00 PM EST
39.50
+0.43 (1.10%)
After-hours: Mar 6, 2026, 7:24 PM EST
Vera Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 37.97 | 39.58 | 37.97 | 39.07 | 39.07 | 0.57% | 1,014,838 |
| Mar 5, 2026 | 38.93 | 39.80 | 38.30 | 38.85 | 38.85 | -2.02% | 1,042,363 |
| Mar 4, 2026 | 40.40 | 40.95 | 39.25 | 39.65 | 39.65 | 0.89% | 1,709,806 |
| Mar 3, 2026 | 39.31 | 40.12 | 38.86 | 39.30 | 39.30 | -2.77% | 954,112 |
| Mar 2, 2026 | 39.95 | 40.99 | 39.01 | 40.42 | 40.42 | -0.91% | 1,078,658 |
| Feb 27, 2026 | 40.76 | 41.71 | 40.26 | 40.79 | 40.79 | -3.68% | 1,283,033 |
| Feb 26, 2026 | 41.24 | 42.47 | 40.77 | 42.35 | 42.35 | 1.61% | 1,411,020 |
| Feb 25, 2026 | 42.63 | 44.26 | 41.60 | 41.68 | 41.68 | -1.63% | 776,770 |
| Feb 24, 2026 | 41.90 | 43.06 | 41.21 | 42.37 | 42.37 | 0.74% | 727,284 |
| Feb 23, 2026 | 41.50 | 42.39 | 41.00 | 42.06 | 42.06 | 0.72% | 508,050 |
| Feb 20, 2026 | 41.78 | 42.51 | 40.32 | 41.76 | 41.76 | -0.93% | 882,649 |
| Feb 19, 2026 | 43.74 | 44.00 | 41.45 | 42.15 | 42.15 | -4.36% | 1,206,804 |
| Feb 18, 2026 | 42.80 | 44.66 | 42.52 | 44.07 | 44.07 | 2.85% | 972,081 |
| Feb 17, 2026 | 41.91 | 43.50 | 41.76 | 42.85 | 42.85 | 1.49% | 757,252 |
| Feb 13, 2026 | 42.74 | 44.03 | 42.07 | 42.22 | 42.22 | -0.05% | 1,603,455 |
| Feb 12, 2026 | 43.46 | 43.49 | 41.46 | 42.24 | 42.24 | -1.68% | 673,372 |
| Feb 11, 2026 | 44.03 | 44.40 | 41.61 | 42.96 | 42.96 | -2.47% | 1,175,032 |
| Feb 10, 2026 | 43.92 | 44.96 | 43.64 | 44.05 | 44.05 | 0.46% | 794,765 |
| Feb 9, 2026 | 43.44 | 44.10 | 42.21 | 43.85 | 43.85 | 0.80% | 532,566 |
| Feb 6, 2026 | 41.90 | 43.82 | 41.32 | 43.50 | 43.50 | 6.23% | 1,039,152 |
| Feb 5, 2026 | 42.23 | 43.51 | 40.87 | 40.95 | 40.95 | -4.19% | 1,225,718 |
| Feb 4, 2026 | 44.88 | 45.15 | 42.07 | 42.74 | 42.74 | -4.32% | 867,882 |
| Feb 3, 2026 | 44.40 | 45.51 | 43.52 | 44.67 | 44.67 | -1.35% | 667,191 |
| Feb 2, 2026 | 42.96 | 45.38 | 42.93 | 45.28 | 45.28 | 4.67% | 1,303,484 |
| Jan 30, 2026 | 44.33 | 44.61 | 42.58 | 43.26 | 43.26 | -3.87% | 1,254,453 |
| Jan 29, 2026 | 44.95 | 45.75 | 44.30 | 45.00 | 45.00 | -0.24% | 694,680 |
| Jan 28, 2026 | 46.75 | 47.10 | 43.94 | 45.11 | 45.11 | -3.51% | 1,062,680 |
| Jan 27, 2026 | 47.60 | 47.95 | 45.66 | 46.75 | 46.75 | -1.00% | 762,291 |
| Jan 26, 2026 | 47.20 | 47.43 | 46.08 | 47.22 | 47.22 | -0.57% | 1,099,593 |
| Jan 23, 2026 | 47.63 | 48.64 | 46.56 | 47.49 | 47.49 | -2.51% | 661,244 |
| Jan 22, 2026 | 45.99 | 49.33 | 45.75 | 48.72 | 48.72 | 6.43% | 1,258,807 |
| Jan 21, 2026 | 44.93 | 46.31 | 44.68 | 45.77 | 45.77 | 2.10% | 1,285,269 |
| Jan 20, 2026 | 46.21 | 46.33 | 44.56 | 44.83 | 44.83 | -3.61% | 1,567,912 |
| Jan 16, 2026 | 46.47 | 48.13 | 45.68 | 46.51 | 46.51 | 0.50% | 859,035 |
| Jan 15, 2026 | 48.43 | 49.46 | 46.04 | 46.28 | 46.28 | -4.40% | 743,803 |
| Jan 14, 2026 | 49.42 | 49.75 | 47.15 | 48.41 | 48.41 | -1.41% | 1,269,138 |
| Jan 13, 2026 | 46.09 | 49.30 | 45.77 | 49.10 | 49.10 | 5.68% | 1,596,596 |
| Jan 12, 2026 | 48.59 | 48.81 | 45.02 | 46.46 | 46.46 | -4.62% | 1,321,877 |
| Jan 9, 2026 | 48.60 | 49.28 | 47.75 | 48.71 | 48.71 | 2.14% | 816,973 |
| Jan 8, 2026 | 48.44 | 48.69 | 47.28 | 47.69 | 47.69 | -2.03% | 1,049,107 |
| Jan 7, 2026 | 47.72 | 50.79 | 47.34 | 48.68 | 48.68 | 4.64% | 1,171,600 |
| Jan 6, 2026 | 46.85 | 47.56 | 45.50 | 46.52 | 46.52 | -1.17% | 1,542,135 |
| Jan 5, 2026 | 48.22 | 48.61 | 46.13 | 47.07 | 47.07 | -3.19% | 1,114,671 |
| Jan 2, 2026 | 50.75 | 50.84 | 47.94 | 48.62 | 48.62 | -3.99% | 1,031,345 |
| Dec 31, 2025 | 51.28 | 51.28 | 49.95 | 50.64 | 50.64 | -1.04% | 1,056,100 |
| Dec 30, 2025 | 52.15 | 52.15 | 50.39 | 51.17 | 51.17 | -2.07% | 1,061,023 |
| Dec 29, 2025 | 53.26 | 53.76 | 51.46 | 52.25 | 52.25 | -2.48% | 1,363,336 |
| Dec 26, 2025 | 55.28 | 55.47 | 53.37 | 53.58 | 53.58 | -3.75% | 721,121 |
| Dec 24, 2025 | 54.34 | 56.05 | 54.17 | 55.67 | 55.67 | 3.26% | 481,130 |
| Dec 23, 2025 | 54.23 | 55.00 | 53.26 | 53.91 | 53.91 | 0.24% | 844,968 |
| Dec 22, 2025 | 51.53 | 54.57 | 51.16 | 53.78 | 53.78 | 5.00% | 1,458,237 |
| Dec 19, 2025 | 48.24 | 51.72 | 47.86 | 51.22 | 51.22 | 7.40% | 2,508,376 |
| Dec 18, 2025 | 48.83 | 50.25 | 47.22 | 47.69 | 47.69 | -1.73% | 829,753 |
| Dec 17, 2025 | 48.02 | 49.06 | 47.63 | 48.53 | 48.53 | 0.48% | 927,837 |
| Dec 16, 2025 | 49.63 | 49.77 | 47.88 | 48.30 | 48.30 | -1.85% | 1,986,779 |
| Dec 15, 2025 | 49.49 | 51.19 | 48.70 | 49.21 | 49.21 | -1.18% | 2,794,428 |
| Dec 12, 2025 | 45.93 | 50.16 | 45.45 | 49.80 | 49.80 | 8.21% | 1,384,877 |
| Dec 11, 2025 | 44.27 | 47.29 | 44.27 | 46.02 | 46.02 | 3.79% | 1,118,710 |
| Dec 10, 2025 | 43.25 | 45.25 | 42.56 | 44.34 | 44.34 | -0.72% | 2,830,411 |
| Dec 9, 2025 | 41.57 | 44.93 | 40.38 | 44.66 | 44.66 | -0.82% | 1,769,576 |
| Dec 8, 2025 | 44.88 | 47.10 | 43.50 | 45.03 | 45.03 | 0.29% | 2,021,578 |
| Dec 5, 2025 | 43.53 | 46.18 | 43.35 | 44.90 | 44.90 | 5.37% | 2,548,533 |
| Dec 4, 2025 | 41.22 | 43.39 | 39.87 | 42.61 | 42.61 | 3.27% | 1,914,765 |
| Dec 3, 2025 | 37.22 | 41.77 | 36.60 | 41.26 | 41.26 | 10.77% | 3,532,812 |
| Dec 2, 2025 | 32.92 | 39.81 | 32.92 | 37.25 | 37.25 | 12.88% | 4,354,243 |
| Dec 1, 2025 | 33.37 | 33.95 | 32.66 | 33.00 | 33.00 | -2.22% | 983,259 |
| Nov 28, 2025 | 33.40 | 34.43 | 33.40 | 33.75 | 33.75 | 1.26% | 649,316 |
| Nov 26, 2025 | 29.10 | 34.07 | 28.81 | 33.33 | 33.33 | 13.25% | 3,201,985 |
| Nov 25, 2025 | 29.26 | 29.68 | 28.38 | 29.43 | 29.43 | 0.65% | 1,578,154 |
| Nov 24, 2025 | 28.64 | 29.42 | 28.17 | 29.24 | 29.24 | 2.74% | 1,200,885 |
| Nov 21, 2025 | 27.51 | 28.87 | 27.19 | 28.46 | 28.46 | 2.12% | 789,277 |
| Nov 20, 2025 | 29.05 | 29.36 | 27.71 | 27.87 | 27.87 | -2.38% | 1,232,175 |
| Nov 19, 2025 | 29.11 | 29.77 | 28.02 | 28.55 | 28.55 | -1.25% | 1,227,020 |
| Nov 18, 2025 | 29.29 | 29.84 | 28.61 | 28.91 | 28.91 | -1.87% | 1,432,975 |
| Nov 17, 2025 | 28.18 | 29.90 | 27.85 | 29.46 | 29.46 | 3.92% | 1,380,814 |
| Nov 14, 2025 | 27.55 | 29.04 | 27.55 | 28.35 | 28.35 | -0.07% | 1,250,367 |
| Nov 13, 2025 | 30.58 | 31.29 | 27.90 | 28.37 | 28.37 | -8.72% | 1,171,350 |
| Nov 12, 2025 | 29.72 | 31.80 | 29.51 | 31.08 | 31.08 | 4.61% | 2,624,596 |
| Nov 11, 2025 | 27.73 | 30.17 | 27.37 | 29.71 | 29.71 | 7.06% | 1,739,077 |
| Nov 10, 2025 | 26.00 | 28.98 | 26.00 | 27.75 | 27.75 | 14.72% | 3,350,509 |
| Nov 7, 2025 | 24.99 | 25.41 | 23.86 | 24.19 | 24.19 | -4.08% | 1,301,032 |
| Nov 6, 2025 | 23.48 | 26.16 | 23.05 | 25.22 | 25.22 | 4.65% | 2,411,935 |
| Nov 5, 2025 | 24.23 | 24.57 | 23.74 | 24.10 | 24.10 | -1.03% | 2,043,514 |
| Nov 4, 2025 | 25.37 | 25.48 | 24.05 | 24.35 | 24.35 | -6.13% | 2,467,776 |
| Nov 3, 2025 | 28.09 | 28.67 | 25.10 | 25.94 | 25.94 | -8.85% | 2,123,712 |
| Oct 31, 2025 | 29.46 | 29.91 | 27.50 | 28.46 | 28.46 | -4.08% | 1,535,942 |
| Oct 30, 2025 | 29.07 | 30.41 | 29.01 | 29.67 | 29.67 | 1.06% | 1,022,657 |
| Oct 29, 2025 | 29.72 | 30.34 | 28.92 | 29.36 | 29.36 | -2.00% | 1,522,432 |
| Oct 28, 2025 | 30.22 | 30.46 | 29.63 | 29.96 | 29.96 | -1.48% | 845,296 |
| Oct 27, 2025 | 29.73 | 30.98 | 29.61 | 30.41 | 30.41 | 4.07% | 1,231,804 |
| Oct 24, 2025 | 28.66 | 29.58 | 28.12 | 29.22 | 29.22 | 3.62% | 1,204,082 |
| Oct 23, 2025 | 29.87 | 29.99 | 28.15 | 28.20 | 28.20 | -5.81% | 1,429,331 |
| Oct 22, 2025 | 30.37 | 30.43 | 29.61 | 29.94 | 29.94 | -1.29% | 654,608 |
| Oct 21, 2025 | 30.20 | 30.51 | 29.50 | 30.33 | 30.33 | 0.43% | 816,991 |
| Oct 20, 2025 | 31.95 | 32.22 | 30.04 | 30.20 | 30.20 | -3.30% | 967,611 |
| Oct 17, 2025 | 30.24 | 31.83 | 30.24 | 31.23 | 31.23 | 2.36% | 1,204,927 |
| Oct 16, 2025 | 31.97 | 31.97 | 30.04 | 30.51 | 30.51 | -1.58% | 1,131,101 |
| Oct 15, 2025 | 30.36 | 31.14 | 30.02 | 31.00 | 31.00 | 2.31% | 1,135,861 |
| Oct 14, 2025 | 30.09 | 30.83 | 29.58 | 30.30 | 30.30 | -0.62% | 1,024,037 |
| Oct 13, 2025 | 30.42 | 30.85 | 29.72 | 30.49 | 30.49 | 1.33% | 794,127 |