Vera Therapeutics, Inc. Class A VERA
NASDAQ · United States · Health Technology
$31.64-0.65 (-2.01%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $31.64 | -2.01% | $32.11 | $32.43 | $31.50 | 134.60K |
| 2026-09-30 | $32.29 | -0.26% | $32.57 | $33.60 | $32.20 | 1.80M |
| 2026-09-29 | $32.38 | -0.38% | $32.50 | $32.84 | $31.90 | 1.46M |
| 2026-09-28 | $32.50 | -0.12% | $32.34 | $33.04 | $31.42 | 1.46M |
| 2026-09-25 | $32.54 | -2.40% | $33.34 | $33.44 | $32.46 | 1.25M |
| 2026-09-24 | $33.34 | +0.88% | $32.72 | $33.68 | $32.23 | 1.69M |
| 2026-09-23 | $33.05 | -8.85% | $36.27 | $36.50 | $32.63 | 2.02M |
| 2026-09-22 | $36.26 | +5.87% | $34.67 | $36.50 | $34.29 | 1.98M |
| 2026-09-21 | $34.25 | +0.74% | $34.50 | $34.98 | $33.65 | 1.23M |
| 2026-09-18 | $34.00 | -0.79% | $34.56 | $34.56 | $33.08 | 4.19M |
| 2026-09-17 | $34.27 | +7.87% | $32.50 | $36.23 | $32.50 | 3.88M |
| 2026-09-16 | $31.77 | -5.64% | $33.22 | $34.00 | $31.19 | 3.91M |
| 2026-09-15 | $33.67 | -1.12% | $37.14 | $37.14 | $32.73 | 10.49M |
| 2026-09-14 | $34.05 | -2.85% | $35.11 | $35.53 | $33.22 | 1.71M |
| 2026-09-11 | $35.05 | +4.32% | $33.91 | $35.29 | $33.75 | 3.80M |
| 2026-09-10 | $33.60 | -0.53% | $33.49 | $34.29 | $32.88 | 2.03M |
| 2026-09-09 | $33.78 | -4.25% | $34.84 | $35.48 | $33.75 | 938.30K |
| 2026-09-08 | $35.28 | -1.70% | $35.80 | $35.99 | $34.88 | 1.44M |
| 2026-09-04 | $35.89 | +2.57% | $34.69 | $36.41 | $34.69 | 1.18M |
| 2026-09-03 | $34.99 | -1.88% | $35.53 | $35.74 | $34.53 | 929.00K |
| 2026-09-02 | $35.66 | +4.18% | $34.44 | $35.73 | $33.81 | 1.76M |
| 2026-09-01 | $34.23 | +0.44% | $33.73 | $34.40 | $33.65 | 4.07M |
| 2026-08-31 | $34.08 | -0.32% | $33.64 | $34.38 | $33.18 | 1.54M |
| 2026-08-28 | $34.19 | -1.18% | $34.40 | $34.47 | $33.34 | 1.26M |
| 2026-08-27 | $34.60 | -6.03% | $36.70 | $36.70 | $34.10 | 2.78M |
| 2026-08-26 | $36.82 | +4.37% | $35.10 | $36.96 | $34.64 | 2.38M |
| 2026-08-25 | $35.28 | +4.63% | $34.05 | $35.57 | $34.00 | 2.49M |
| 2026-08-24 | $33.72 | +4.48% | $32.25 | $35.09 | $32.02 | 2.41M |
| 2026-08-21 | $32.28 | +3.25% | $31.42 | $32.97 | $31.03 | 1.29M |
| 2026-08-20 | $31.26 | -3.14% | $32.29 | $32.29 | $30.72 | 1.56M |
| 2026-08-19 | $32.28 | -0.02% | $32.88 | $33.48 | $31.70 | 1.26M |
| 2026-08-18 | $32.28 | +2.06% | $31.31 | $32.35 | $31.31 | 1.03M |
| 2026-08-17 | $31.63 | 0.00% | $31.30 | $32.72 | $31.10 | 2.75M |
| 2026-08-14 | $31.63 | +9.48% | $31.29 | $32.31 | $29.73 | 5.88M |
| 2026-08-13 | $28.89 | -3.67% | $29.99 | $30.11 | $28.86 | 1.17M |
| 2026-08-12 | $29.99 | -0.99% | $30.74 | $31.18 | $29.71 | 1.68M |
| 2026-08-11 | $30.29 | -4.08% | $31.97 | $32.05 | $30.03 | 1.92M |
| 2026-08-10 | $31.58 | -3.98% | $32.62 | $32.96 | $31.35 | 1.07M |
| 2026-08-07 | $32.89 | +2.72% | $32.81 | $33.09 | $32.08 | 1.52M |
| 2026-08-06 | $32.02 | +5.50% | $30.90 | $32.46 | $30.62 | 1.94M |
| 2026-08-05 | $30.35 | +1.34% | $30.35 | $31.08 | $29.54 | 3.21M |
| 2026-08-04 | $29.95 | -7.07% | $32.76 | $32.76 | $29.67 | 5.14M |
| 2026-08-03 | $32.23 | +0.40% | $31.82 | $32.67 | $30.86 | 1.51M |
| 2026-07-31 | $32.10 | -2.87% | $32.75 | $32.81 | $31.54 | 1.44M |
| 2026-07-30 | $33.05 | +1.66% | $32.70 | $33.40 | $32.28 | 2.28M |
| 2026-07-29 | $32.51 | -2.43% | $32.99 | $33.52 | $32.04 | 1.47M |
| 2026-07-28 | $33.32 | -5.29% | $35.00 | $35.17 | $32.76 | 3.02M |
| 2026-07-27 | $35.18 | -0.76% | $35.94 | $36.22 | $35.16 | 1.11M |
| 2026-07-24 | $35.45 | -2.48% | $36.69 | $36.87 | $35.41 | 786.10K |
| 2026-07-23 | $36.35 | +0.82% | $35.16 | $36.68 | $34.88 | 2.97M |
| 2026-07-22 | $36.06 | -3.00% | $36.85 | $37.44 | $36.04 | 1.12M |
| 2026-07-21 | $37.17 | +0.49% | $36.73 | $37.52 | $36.12 | 1.51M |
| 2026-07-20 | $36.99 | -3.92% | $38.61 | $39.03 | $36.72 | 1.01M |
| 2026-07-17 | $38.50 | -1.58% | $37.94 | $40.13 | $37.52 | 1.39M |
| 2026-07-16 | $39.12 | -7.95% | $42.26 | $42.60 | $39.09 | 1.61M |
| 2026-07-15 | $42.50 | -1.46% | $42.88 | $43.18 | $41.72 | 1.80M |
| 2026-07-14 | $43.13 | +3.93% | $41.69 | $43.19 | $41.25 | 2.59M |
| 2026-07-13 | $41.50 | -1.19% | $41.26 | $41.86 | $39.81 | 2.23M |
| 2026-07-10 | $42.00 | -1.06% | $42.15 | $42.15 | $38.86 | 3.40M |
| 2026-07-09 | $42.45 | +0.05% | $41.27 | $43.15 | $41.00 | 2.75M |
| 2026-07-08 | $42.43 | -1.23% | $42.95 | $43.69 | $40.62 | 3.86M |
| 2026-07-07 | $42.96 | +7.05% | $40.46 | $44.60 | $40.00 | 5.13M |
| 2026-07-06 | $40.13 | -2.60% | $42.01 | $43.22 | $40.05 | 2.88M |
| 2026-07-02 | $41.20 | -3.42% | $42.80 | $42.80 | $36.76 | 5.14M |
| 2026-07-01 | $42.66 | -0.58% | $42.78 | $43.16 | $42.29 | 1.08M |
| 2026-06-30 | $42.91 | -0.56% | $43.79 | $44.87 | $42.89 | 2.66M |
| 2026-06-29 | $43.15 | +1.63% | $43.41 | $44.04 | $41.41 | 3.39M |
| 2026-06-26 | $42.46 | +4.84% | $41.28 | $43.35 | $41.05 | 4.15M |
| 2026-06-25 | $40.50 | +2.51% | $39.79 | $41.69 | $39.46 | 2.89M |
| 2026-06-24 | $39.51 | +3.43% | $38.27 | $40.13 | $38.18 | 2.53M |
| 2026-06-23 | $38.20 | -0.60% | $37.63 | $38.51 | $37.45 | 1.93M |
| 2026-06-22 | $38.43 | +9.52% | $35.97 | $38.67 | $35.95 | 1.78M |
| 2026-06-18 | $35.09 | +0.23% | $35.96 | $36.67 | $34.58 | 1.50M |
| 2026-06-17 | $35.01 | +3.98% | $33.96 | $35.70 | $33.69 | 1.12M |
| 2026-06-16 | $33.67 | -1.66% | $34.37 | $34.70 | $32.94 | 1.53M |
| 2026-06-15 | $34.24 | -0.06% | $34.67 | $35.29 | $33.94 | 559.70K |
| 2026-06-12 | $34.26 | +1.81% | $34.00 | $35.01 | $33.80 | 901.70K |
| 2026-06-11 | $33.65 | +6.42% | $31.44 | $33.83 | $31.05 | 884.10K |
| 2026-06-10 | $31.62 | -0.60% | $31.75 | $33.29 | $30.97 | 697.20K |
| 2026-06-09 | $31.81 | +0.19% | $32.21 | $32.90 | $30.82 | 913.10K |
| 2026-06-08 | $31.75 | -1.67% | $32.55 | $32.78 | $31.53 | 698.90K |
| 2026-06-05 | $32.29 | -3.27% | $33.38 | $34.06 | $31.40 | 1.52M |
| 2026-06-04 | $33.38 | +6.75% | $31.39 | $37.29 | $31.23 | 2.98M |
| 2026-06-03 | $31.27 | +0.03% | $31.26 | $31.71 | $30.59 | 991.40K |
| 2026-06-02 | $31.26 | -7.90% | $34.44 | $35.21 | $31.03 | 1.72M |
| 2026-06-01 | $33.94 | -4.45% | $35.03 | $35.03 | $33.83 | 921.90K |
| 2026-05-29 | $35.52 | -0.95% | $35.80 | $36.32 | $34.64 | 1.04M |
| 2026-05-28 | $35.86 | +4.64% | $34.06 | $36.50 | $33.68 | 1.72M |
| 2026-05-27 | $34.27 | -0.20% | $34.35 | $36.03 | $34.12 | 659.50K |
| 2026-05-26 | $34.34 | +0.88% | $34.43 | $34.83 | $33.95 | 682.10K |