5 DAY PERFORMANCE
-19.09%
1 MONTH PERFORMANCE
+24.60%
3 MONTH PERFORMANCE
+24.60%
6 MONTH PERFORMANCE
+32.78%
YEAR-TO-DATE PERFORMANCE
-28.73%
1 YEAR PERFORMANCE
-37.80%
Vera Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $43.53 | $44.90 (3.15%) | $46.18 | $43.35 | 2.55 M | $2.86 B |
| 12/04/2025 | $41.22 | $42.61 (3.37%) | $43.39 | $39.87 | 1.91 M | $2.72 B |
| 12/03/2025 | $37.22 | $41.26 (10.85%) | $41.77 | $36.60 | 3.53 M | $2.63 B |
| 12/02/2025 | $32.92 | $37.25 (13.15%) | $39.81 | $32.92 | 4.35 M | $2.38 B |
| 12/01/2025 | $33.37 | $33.00 (-1.11%) | $33.95 | $32.66 | 983.30 K | $2.11 B |
| 11/28/2025 | $33.40 | $33.75 (1.05%) | $34.43 | $33.40 | 649.32 K | $2.15 B |
| 11/26/2025 | $29.10 | $33.33 (14.54%) | $34.07 | $28.81 | 3.20 M | $2.13 B |
| 11/25/2025 | $29.26 | $29.43 (0.58%) | $29.68 | $28.38 | 1.58 M | $1.88 B |
| 11/24/2025 | $28.64 | $29.24 (2.09%) | $29.42 | $28.17 | 1.20 M | $1.87 B |
| 11/21/2025 | $27.51 | $28.46 (3.45%) | $28.87 | $27.19 | 789.28 K | $1.82 B |
| 11/20/2025 | $29.05 | $27.87 (-4.06%) | $29.36 | $27.71 | 1.23 M | $1.78 B |
| 11/19/2025 | $29.11 | $28.55 (-1.92%) | $29.77 | $28.02 | 1.23 M | $1.82 B |
| 11/18/2025 | $29.29 | $28.91 (-1.3%) | $29.84 | $28.61 | 1.43 M | $1.84 B |
| 11/17/2025 | $28.18 | $29.46 (4.54%) | $29.90 | $27.85 | 1.38 M | $1.88 B |
| 11/14/2025 | $27.55 | $28.35 (2.9%) | $29.04 | $27.55 | 1.25 M | $1.81 B |
| 11/13/2025 | $30.58 | $28.37 (-7.23%) | $31.29 | $27.90 | 1.17 M | $1.81 B |
| 11/12/2025 | $29.72 | $31.08 (4.58%) | $31.80 | $29.51 | 2.62 M | $1.98 B |
| 11/11/2025 | $27.73 | $29.71 (7.14%) | $30.17 | $27.37 | 1.74 M | $1.90 B |
| 11/10/2025 | $26.00 | $27.75 (6.73%) | $28.98 | $26.00 | 3.35 M | $1.77 B |
| 11/07/2025 | $24.99 | $24.19 (-3.2%) | $25.41 | $23.86 | 1.30 M | $1.54 B |
| 11/06/2025 | $23.48 | $25.22 (7.41%) | $26.16 | $23.05 | 2.41 M | $1.61 B |
| 11/05/2025 | $24.23 | $24.10 (-0.54%) | $24.57 | $23.74 | 2.04 M | $1.54 B |
| 11/04/2025 | $25.37 | $24.35 (-4.02%) | $25.48 | $24.05 | 2.47 M | $1.55 B |
| 11/03/2025 | $28.09 | $25.94 (-7.65%) | $28.67 | $25.10 | 2.12 M | $1.65 B |
| 10/31/2025 | $29.46 | $28.46 (-3.39%) | $29.90 | $27.50 | 1.54 M | $1.82 B |
| 10/30/2025 | $29.07 | $29.67 (2.06%) | $30.41 | $29.01 | 1.02 M | $1.89 B |
| 10/29/2025 | $29.72 | $29.36 (-1.21%) | $30.34 | $28.92 | 1.52 M | $1.87 B |
| 10/28/2025 | $30.22 | $29.96 (-0.86%) | $30.46 | $29.63 | 845.30 K | $1.91 B |
| 10/27/2025 | $29.73 | $30.41 (2.29%) | $30.98 | $29.61 | 1.23 M | $1.94 B |
| 10/24/2025 | $28.66 | $29.22 (1.95%) | $29.58 | $28.12 | 1.20 M | $1.86 B |
| 10/23/2025 | $29.87 | $28.20 (-5.59%) | $29.99 | $28.15 | 1.43 M | $1.80 B |
| 10/22/2025 | $30.37 | $29.94 (-1.42%) | $30.43 | $29.61 | 654.61 K | $1.91 B |
| 10/21/2025 | $30.20 | $30.33 (0.43%) | $30.51 | $29.50 | 817.00 K | $1.93 B |
| 10/20/2025 | $31.95 | $30.20 (-5.48%) | $32.22 | $30.04 | 967.61 K | $1.93 B |
| 10/17/2025 | $30.24 | $31.23 (3.27%) | $31.83 | $30.24 | 1.20 M | $1.99 B |
| 10/16/2025 | $31.97 | $30.51 (-4.57%) | $31.97 | $30.04 | 1.13 M | $1.95 B |
| 10/15/2025 | $30.36 | $31.00 (2.11%) | $31.14 | $30.02 | 1.14 M | $1.98 B |
| 10/14/2025 | $30.09 | $30.30 (0.7%) | $30.83 | $29.58 | 1.02 M | $1.93 B |
| 10/13/2025 | $30.42 | $30.49 (0.23%) | $30.85 | $29.72 | 794.13 K | $1.94 B |
| 10/10/2025 | $30.81 | $30.09 (-2.34%) | $30.81 | $29.42 | 1.29 M | $1.92 B |
| 10/09/2025 | $30.50 | $30.53 (0.1%) | $31.00 | $30.20 | 1.00 M | $1.95 B |
| 10/08/2025 | $31.14 | $30.50 (-2.06%) | $31.80 | $30.38 | 1.25 M | $1.95 B |
| 10/07/2025 | $31.18 | $30.80 (-1.22%) | $31.60 | $30.28 | 925.82 K | $1.96 B |
| 10/06/2025 | $30.14 | $30.94 (2.65%) | $31.25 | $29.89 | 1.45 M | $1.97 B |
| 10/03/2025 | $29.39 | $30.14 (2.55%) | $30.62 | $29.10 | 981.26 K | $1.92 B |
| 10/02/2025 | $29.00 | $29.19 (0.66%) | $29.21 | $28.50 | 740.44 K | $1.86 B |
| 10/01/2025 | $29.14 | $28.79 (-1.2%) | $29.48 | $28.48 | 1.26 M | $1.84 B |
| 09/30/2025 | $28.96 | $29.06 (0.35%) | $29.93 | $28.59 | 1.67 M | $1.85 B |
| 09/29/2025 | $28.20 | $28.90 (2.48%) | $29.97 | $27.87 | 2.31 M | $1.84 B |
| 09/26/2025 | $26.94 | $28.20 (4.68%) | $28.45 | $26.59 | 1.60 M | $1.80 B |
| 09/25/2025 | $25.81 | $26.96 (4.46%) | $28.07 | $25.61 | 2.20 M | $1.72 B |
| 09/24/2025 | $26.15 | $26.14 (-0.04%) | $26.61 | $25.98 | 1.07 M | $1.67 B |
| 09/23/2025 | $26.00 | $25.96 (-0.15%) | $26.55 | $25.76 | 990.74 K | $1.66 B |
| 09/22/2025 | $25.59 | $26.11 (2.03%) | $26.54 | $24.85 | 2.47 M | $1.67 B |
| 09/19/2025 | $26.38 | $25.59 (-2.99%) | $26.67 | $25.57 | 2.24 M | $1.63 B |
| 09/18/2025 | $25.07 | $26.34 (5.07%) | $26.41 | $24.75 | 1.75 M | $1.68 B |
| 09/17/2025 | $24.80 | $24.54 (-1.05%) | $25.19 | $24.33 | 1.61 M | $1.57 B |
| 09/16/2025 | $24.33 | $24.76 (1.77%) | $24.92 | $24.19 | 1.31 M | $1.58 B |
| 09/15/2025 | $23.90 | $24.24 (1.42%) | $24.74 | $22.72 | 1.41 M | $1.55 B |
| 09/12/2025 | $24.45 | $23.77 (-2.78%) | $24.55 | $23.72 | 1.08 M | $1.52 B |
| 09/11/2025 | $24.35 | $24.53 (0.74%) | $24.58 | $24.03 | 1.01 M | $1.56 B |
| 09/10/2025 | $24.95 | $24.36 (-2.36%) | $25.05 | $23.69 | 1.84 M | $1.55 B |
| 09/09/2025 | $24.44 | $25.08 (2.62%) | $25.29 | $24.44 | 2.31 M | $1.60 B |
| 09/08/2025 | $24.00 | $24.75 (3.13%) | $25.19 | $23.86 | 3.18 M | $1.58 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
