5 DAY PERFORMANCE
+63.70%
1 MONTH PERFORMANCE
+22.05%
3 MONTH PERFORMANCE
+3.21%
6 MONTH PERFORMANCE
-37.66%
YEAR-TO-DATE PERFORMANCE
-26.96%
1 YEAR PERFORMANCE
-18.69%
Vera Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $31.73 | $30.30 (-4.5%) | $32.00 | $29.30 | 4.83 M | |
| 05/30/2025 | $19.68 | $18.95 (-3.71%) | $19.86 | $18.79 | 2.21 M | $1.21 B |
| 05/29/2025 | $19.06 | $19.93 (4.56%) | $20.21 | $18.76 | 1.79 M | $1.27 B |
| 05/28/2025 | $19.20 | $18.87 (-1.72%) | $19.38 | $18.86 | 966.80 K | $1.20 B |
| 05/27/2025 | $20.00 | $19.04 (-4.8%) | $20.13 | $18.77 | 1.72 M | $1.21 B |
| 05/23/2025 | $19.35 | $19.64 (1.5%) | $19.77 | $19.22 | 1.06 M | $1.25 B |
| 05/22/2025 | $20.30 | $19.63 (-3.3%) | $20.39 | $19.57 | 658.82 K | $1.25 B |
| 05/21/2025 | $20.85 | $20.39 (-2.21%) | $21.09 | $20.23 | 635.01 K | $1.30 B |
| 05/20/2025 | $21.02 | $21.24 (1.05%) | $21.33 | $20.64 | 919.70 K | $1.35 B |
| 05/19/2025 | $21.05 | $21.01 (-0.19%) | $21.50 | $20.64 | 538.20 K | $1.34 B |
| 05/16/2025 | $21.20 | $21.25 (0.24%) | $21.81 | $20.93 | 955.32 K | $1.35 B |
| 05/15/2025 | $21.28 | $21.33 (0.23%) | $21.48 | $21.00 | 565.87 K | $1.36 B |
| 05/14/2025 | $21.56 | $21.19 (-1.72%) | $21.90 | $20.80 | 419.22 K | $1.35 B |
| 05/13/2025 | $22.39 | $21.58 (-3.62%) | $22.65 | $21.35 | 478.62 K | $1.37 B |
| 05/12/2025 | $22.48 | $22.49 (0.04%) | $23.02 | $22.38 | 632.30 K | $1.43 B |
| 05/09/2025 | $22.27 | $21.71 (-2.51%) | $23.18 | $21.66 | 1.26 M | $1.38 B |
| 05/08/2025 | $22.47 | $22.03 (-1.96%) | $22.47 | $21.16 | 2.05 M | $1.40 B |
| 05/07/2025 | $21.75 | $22.62 (4%) | $22.72 | $21.00 | 1.66 M | $1.24 B |
| 05/06/2025 | $24.85 | $22.01 (-11.43%) | $25.35 | $21.37 | 4.47 M | $1.21 B |
| 05/05/2025 | $25.42 | $25.53 (0.43%) | $25.84 | $24.51 | 1.28 M | $1.40 B |
| 05/02/2025 | $24.21 | $25.31 (4.54%) | $25.40 | $23.73 | 1.63 M | $1.39 B |
| 05/01/2025 | $23.51 | $23.75 (1.02%) | $23.88 | $22.66 | 2.46 M | $1.30 B |
| 04/30/2025 | $23.50 | $23.37 (-0.55%) | $24.00 | $23.16 | 767.13 K | $1.28 B |
| 04/29/2025 | $23.28 | $24.00 (3.09%) | $24.03 | $23.04 | 717.40 K | $1.32 B |
| 04/28/2025 | $23.34 | $23.41 (0.3%) | $23.90 | $23.11 | 472.84 K | $1.29 B |
| 04/25/2025 | $23.20 | $23.22 (0.09%) | $23.77 | $22.56 | 906.43 K | $1.27 B |
| 04/24/2025 | $22.33 | $23.47 (5.11%) | $23.48 | $22.13 | 588.50 K | $1.29 B |
| 04/23/2025 | $22.14 | $22.34 (0.9%) | $23.24 | $22.12 | 1.12 M | $1.23 B |
| 04/22/2025 | $21.56 | $21.39 (-0.79%) | $21.98 | $21.34 | 1.08 M | $1.17 B |
| 04/21/2025 | $21.13 | $21.11 (-0.09%) | $21.90 | $20.84 | 922.43 K | $1.16 B |
| 04/17/2025 | $21.16 | $21.29 (0.61%) | $21.79 | $20.98 | 661.24 K | $1.17 B |
| 04/16/2025 | $21.55 | $21.24 (-1.44%) | $21.55 | $20.59 | 528.05 K | $1.17 B |
| 04/15/2025 | $21.42 | $21.59 (0.79%) | $21.89 | $20.91 | 524.40 K | $1.19 B |
| 04/14/2025 | $22.88 | $21.50 (-6.03%) | $22.88 | $21.33 | 807.15 K | $1.18 B |
| 04/11/2025 | $21.81 | $22.43 (2.84%) | $23.33 | $20.94 | 1.54 M | $1.23 B |
| 04/10/2025 | $21.19 | $21.81 (2.93%) | $22.40 | $20.34 | 1.06 M | $1.20 B |
| 04/09/2025 | $18.53 | $22.02 (18.83%) | $22.84 | $18.53 | 1.93 M | $1.21 B |
| 04/08/2025 | $20.73 | $18.86 (-9.02%) | $21.05 | $18.69 | 988.05 K | $1.04 B |
| 04/07/2025 | $20.50 | $19.94 (-2.73%) | $22.13 | $19.50 | 1.80 M | $1.09 B |
| 04/04/2025 | $22.18 | $21.31 (-3.92%) | $22.18 | $20.27 | 1.28 M | $1.17 B |
| 04/03/2025 | $22.69 | $22.74 (0.22%) | $22.94 | $21.23 | 874.40 K | $1.25 B |
| 04/02/2025 | $21.73 | $23.59 (8.56%) | $23.69 | $21.45 | 816.63 K | $1.30 B |
| 04/01/2025 | $24.10 | $22.02 (-8.63%) | $24.38 | $21.80 | 1.15 M | $1.21 B |
| 03/31/2025 | $25.00 | $24.02 (-3.92%) | $25.00 | $22.34 | 2.71 M | $1.32 B |
| 03/28/2025 | $26.55 | $26.63 (0.3%) | $26.89 | $26.07 | 530.03 K | $1.46 B |
| 03/27/2025 | $25.87 | $26.52 (2.51%) | $26.66 | $25.55 | 773.50 K | $1.46 B |
| 03/26/2025 | $27.15 | $25.91 (-4.57%) | $27.17 | $25.79 | 901.31 K | $1.42 B |
| 03/25/2025 | $27.19 | $26.95 (-0.88%) | $27.69 | $26.19 | 696.20 K | $1.48 B |
| 03/24/2025 | $27.37 | $27.15 (-0.8%) | $27.72 | $27.14 | 1.34 M | $1.49 B |
| 03/21/2025 | $27.49 | $27.08 (-1.49%) | $28.05 | $27.01 | 1.14 M | $1.49 B |
| 03/20/2025 | $27.34 | $27.70 (1.32%) | $28.10 | $27.15 | 559.60 K | $1.52 B |
| 03/19/2025 | $27.18 | $27.70 (1.91%) | $27.88 | $26.90 | 765.02 K | $1.52 B |
| 03/18/2025 | $28.01 | $27.34 (-2.39%) | $28.08 | $26.74 | 1.02 M | $1.50 B |
| 03/17/2025 | $28.14 | $28.07 (-0.25%) | $28.39 | $27.35 | 376.70 K | $1.54 B |
| 03/14/2025 | $28.03 | $27.99 (-0.14%) | $28.49 | $27.56 | 349.25 K | $1.54 B |
| 03/13/2025 | $28.32 | $27.66 (-2.33%) | $28.50 | $27.14 | 407.71 K | $1.52 B |
| 03/12/2025 | $28.52 | $28.18 (-1.19%) | $29.40 | $27.98 | 477.14 K | $1.55 B |
| 03/11/2025 | $27.50 | $28.36 (3.13%) | $28.62 | $27.07 | 501.31 K | $1.56 B |
| 03/10/2025 | $28.20 | $27.80 (-1.42%) | $28.99 | $27.35 | 724.73 K | $1.53 B |
| 03/07/2025 | $29.26 | $28.82 (-1.5%) | $30.09 | $28.44 | 608.44 K | $1.58 B |
| 03/06/2025 | $29.26 | $29.30 (0.14%) | $30.51 | $28.78 | 812.53 K | $1.61 B |
| 03/05/2025 | $28.67 | $29.96 (4.5%) | $30.13 | $28.67 | 682.23 K | $1.64 B |
| 03/04/2025 | $28.06 | $28.60 (1.92%) | $29.39 | $27.55 | 1.00 M | $1.57 B |
| 03/03/2025 | $29.99 | $28.41 (-5.27%) | $30.56 | $28.26 | 789.81 K | $1.56 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.
