-
5 DAY PERFORMANCE
+1.88% -
1 MONTH PERFORMANCE
+13.53% -
3 MONTH PERFORMANCE
+31.54% -
6 MONTH PERFORMANCE
+30.96% -
YEAR-TO-DATE PERFORMANCE
+223.47% -
1 YEAR PERFORMANCE
+259.47%
Vera Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/29/2024 | $49.06 | $49.75 (1.41%) | $50.12 | $48.37 | 339,015 | $2.73 B |
| 11/27/2024 | $47.49 | $48.83 (2.82%) | $49.36 | $47.07 | 436,819 | $2.68 B |
| 11/26/2024 | $46.47 | $47.46 (2.13%) | $47.84 | $45.99 | 449,900 | $2.61 B |
| 11/25/2024 | $48.76 | $47.27 (-3.06%) | $49.47 | $46.55 | 519,100 | $2.60 B |
| 11/22/2024 | $47.28 | $48.31 (2.18%) | $48.94 | $47.10 | 793,048 | $2.65 B |
| 11/21/2024 | $47.16 | $47.03 (-0.28%) | $48.28 | $46.16 | 407,802 | $2.58 B |
| 11/20/2024 | $46.11 | $45.75 (-0.78%) | $46.46 | $44.97 | 401,240 | $2.51 B |
| 11/19/2024 | $44.74 | $45.90 (2.59%) | $46.82 | $44.47 | 537,500 | $2.52 B |
| 11/18/2024 | $45.69 | $44.81 (-1.93%) | $46.70 | $43.41 | 947,941 | $2.46 B |
| 11/15/2024 | $49.29 | $46.26 (-6.15%) | $49.36 | $45.64 | 909,710 | $2.54 B |
| 11/14/2024 | $49.06 | $49.00 (-0.12%) | $50.19 | $48.06 | 642,981 | $2.69 B |
| 11/13/2024 | $49.00 | $49.43 (0.88%) | $51.61 | $48.59 | 1.00 M | $2.71 B |
| 11/12/2024 | $48.03 | $48.54 (1.06%) | $48.88 | $47.16 | 545,126 | $2.66 B |
| 11/11/2024 | $48.64 | $48.67 (0.06%) | $49.35 | $47.90 | 658,700 | $2.67 B |
| 11/08/2024 | $48.29 | $48.09 (-0.41%) | $48.88 | $47.10 | 614,500 | $2.64 B |
| 11/07/2024 | $47.02 | $49.04 (4.3%) | $50.36 | $46.72 | 1.98 M | $2.69 B |
| 11/06/2024 | $49.83 | $47.94 (-3.79%) | $49.94 | $46.86 | 1.10 M | $2.63 B |
| 11/05/2024 | $45.24 | $47.70 (5.44%) | $48.00 | $44.94 | 847,356 | $2.62 B |
| 11/04/2024 | $43.31 | $45.17 (4.29%) | $46.64 | $42.92 | 736,425 | $2.48 B |
| 11/01/2024 | $40.46 | $43.82 (8.3%) | $45.27 | $40.45 | 1.40 M | $2.40 B |
| 10/31/2024 | $40.43 | $40.38 (-0.12%) | $41.55 | $40.27 | 2.46 M | $2.21 B |
| 10/30/2024 | $42.72 | $40.64 (-4.87%) | $42.85 | $40.58 | 2.94 M | $2.22 B |
| 10/29/2024 | $45.35 | $42.97 (-5.25%) | $48.96 | $42.77 | 1.35 M | $2.35 B |
| 10/28/2024 | $49.90 | $47.34 (-5.13%) | $50.00 | $45.45 | 2.88 M | $2.59 B |
| 10/25/2024 | $39.88 | $41.09 (3.03%) | $41.69 | $39.37 | 834,016 | $2.25 B |
| 10/24/2024 | $39.82 | $39.79 (-0.08%) | $40.92 | $39.36 | 394,640 | $2.18 B |
| 10/23/2024 | $40.10 | $39.89 (-0.52%) | $42.00 | $39.22 | 951,450 | $2.18 B |
| 10/22/2024 | $40.39 | $40.71 (0.79%) | $40.97 | $39.31 | 345,533 | $2.23 B |
| 10/21/2024 | $41.09 | $40.89 (-0.49%) | $42.03 | $40.66 | 334,234 | $2.24 B |
| 10/18/2024 | $39.95 | $41.16 (3.03%) | $41.77 | $39.35 | 476,022 | $2.25 B |
| 10/17/2024 | $39.99 | $39.89 (-0.25%) | $40.31 | $39.50 | 509,030 | $2.18 B |
| 10/16/2024 | $40.95 | $39.99 (-2.34%) | $41.21 | $39.37 | 506,644 | $2.19 B |
| 10/15/2024 | $42.17 | $40.21 (-4.65%) | $42.37 | $39.83 | 601,428 | $2.20 B |
| 10/14/2024 | $42.51 | $42.18 (-0.78%) | $43.42 | $42.14 | 385,000 | $2.31 B |
| 10/11/2024 | $40.17 | $42.72 (6.35%) | $42.83 | $40.00 | 632,418 | $2.34 B |
| 10/10/2024 | $38.26 | $40.20 (5.07%) | $40.26 | $38.19 | 327,043 | $2.20 B |
| 10/09/2024 | $38.55 | $38.93 (0.99%) | $39.07 | $37.46 | 459,900 | $2.13 B |
| 10/08/2024 | $40.18 | $38.64 (-3.83%) | $40.64 | $38.59 | 434,200 | $2.11 B |
| 10/07/2024 | $40.95 | $40.01 (-2.3%) | $43.43 | $39.98 | 733,300 | $2.19 B |
| 10/04/2024 | $40.93 | $40.84 (-0.22%) | $41.53 | $39.92 | 456,900 | $2.24 B |
| 10/03/2024 | $41.66 | $40.49 (-2.81%) | $41.66 | $40.12 | 740,200 | $2.22 B |
| 10/02/2024 | $42.33 | $41.75 (-1.37%) | $42.78 | $40.60 | 688,500 | $2.28 B |
| 10/01/2024 | $43.77 | $42.83 (-2.15%) | $43.77 | $40.48 | 708,542 | $2.34 B |
| 09/30/2024 | $43.40 | $44.20 (1.84%) | $46.60 | $42.35 | 975,900 | $2.42 B |
| 09/27/2024 | $46.12 | $43.44 (-5.81%) | $46.12 | $42.38 | 691,938 | $2.38 B |
| 09/26/2024 | $45.43 | $45.66 (0.51%) | $46.08 | $44.91 | 460,000 | $2.50 B |
| 09/25/2024 | $46.85 | $44.92 (-4.12%) | $47.30 | $44.83 | 628,609 | $2.46 B |
| 09/24/2024 | $44.77 | $46.71 (4.33%) | $46.82 | $42.93 | 543,700 | $2.56 B |
| 09/23/2024 | $42.58 | $44.56 (4.65%) | $45.29 | $41.91 | 1.68 M | $2.44 B |
| 09/20/2024 | $42.05 | $42.78 (1.74%) | $43.02 | $41.51 | 1.32 M | $2.34 B |
| 09/19/2024 | $41.12 | $41.99 (2.12%) | $42.80 | $40.96 | 731,220 | $2.30 B |
| 09/18/2024 | $40.09 | $40.33 (0.6%) | $42.09 | $39.27 | 562,123 | $2.21 B |
| 09/17/2024 | $40.62 | $40.02 (-1.48%) | $40.64 | $37.77 | 711,400 | $2.19 B |
| 09/16/2024 | $37.62 | $40.10 (6.59%) | $40.92 | $37.07 | 734,912 | $2.19 B |
| 09/13/2024 | $36.13 | $37.51 (3.82%) | $38.06 | $35.81 | 553,400 | $2.05 B |
| 09/12/2024 | $37.60 | $35.66 (-5.16%) | $38.07 | $35.30 | 634,800 | $1.95 B |
| 09/11/2024 | $37.20 | $37.57 (0.99%) | $38.06 | $36.84 | 345,705 | $2.06 B |
| 09/10/2024 | $38.42 | $37.55 (-2.26%) | $38.86 | $36.85 | 714,438 | $2.06 B |
| 09/09/2024 | $37.38 | $38.29 (2.43%) | $38.91 | $37.36 | 279,300 | $2.10 B |
| 09/06/2024 | $38.36 | $37.20 (-3.02%) | $38.56 | $35.94 | 327,100 | $2.04 B |
| 09/05/2024 | $38.70 | $38.16 (-1.4%) | $38.83 | $37.74 | 302,800 | $2.09 B |
| 09/04/2024 | $38.04 | $38.40 (0.95%) | $38.95 | $37.64 | 199,900 | $2.10 B |
| 09/03/2024 | $38.56 | $38.36 (-0.52%) | $40.80 | $37.33 | 791,213 | $2.10 B |