5 DAY PERFORMANCE
-15.23%
1 MONTH PERFORMANCE
-24.89%
3 MONTH PERFORMANCE
-46.84%
6 MONTH PERFORMANCE
-47.51%
YEAR-TO-DATE PERFORMANCE
-46.84%
1 YEAR PERFORMANCE
-46.92%
Vera Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $24.10 | $22.38 (-7.14%) | $23.64 | $22.37 | 516,395 | $1.28 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 | 530,032 | $1.46 B |
| 03/27/2025 | $25.87 | $26.52 (2.51%) | $26.66 | $25.55 | 773,500 | $1.46 B |
| 03/26/2025 | $27.15 | $25.91 (-4.57%) | $27.17 | $25.79 | 901,314 | $1.42 B |
| 03/25/2025 | $27.19 | $26.95 (-0.88%) | $27.69 | $26.19 | 696,200 | $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 | 559,600 | $1.52 B |
| 03/19/2025 | $27.18 | $27.70 (1.91%) | $27.88 | $26.90 | 765,017 | $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 | 376,700 | $1.54 B |
| 03/14/2025 | $28.03 | $27.99 (-0.14%) | $28.49 | $27.56 | 349,247 | $1.54 B |
| 03/13/2025 | $28.32 | $27.66 (-2.33%) | $28.50 | $27.14 | 407,714 | $1.52 B |
| 03/12/2025 | $28.52 | $28.18 (-1.19%) | $29.40 | $27.98 | 477,143 | $1.55 B |
| 03/11/2025 | $27.50 | $28.36 (3.13%) | $28.62 | $27.07 | 501,307 | $1.56 B |
| 03/10/2025 | $28.20 | $27.80 (-1.42%) | $28.99 | $27.35 | 724,732 | $1.53 B |
| 03/07/2025 | $29.26 | $28.82 (-1.5%) | $30.09 | $28.44 | 608,437 | $1.58 B |
| 03/06/2025 | $29.26 | $29.30 (0.14%) | $30.51 | $28.78 | 812,534 | $1.61 B |
| 03/05/2025 | $28.67 | $29.96 (4.5%) | $30.13 | $28.67 | 682,233 | $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 | 789,808 | $1.56 B |
| 02/28/2025 | $28.99 | $29.93 (3.24%) | $30.24 | $28.95 | 795,447 | $1.64 B |
| 02/27/2025 | $28.35 | $29.41 (3.74%) | $30.11 | $28.24 | 704,109 | $1.61 B |
| 02/26/2025 | $28.02 | $27.77 (-0.89%) | $29.20 | $27.18 | 756,634 | $1.52 B |
| 02/25/2025 | $26.82 | $27.10 (1.04%) | $27.95 | $26.08 | 795,229 | $1.49 B |
| 02/24/2025 | $28.71 | $27.19 (-5.29%) | $29.25 | $27.13 | 822,133 | $1.49 B |
| 02/21/2025 | $29.80 | $28.58 (-4.09%) | $30.88 | $28.34 | 1.23 M | $1.57 B |
| 02/20/2025 | $29.36 | $29.61 (0.85%) | $30.06 | $29.31 | 681,730 | $1.63 B |
| 02/19/2025 | $29.11 | $29.52 (1.41%) | $29.87 | $28.70 | 1.16 M | $1.62 B |
| 02/18/2025 | $27.84 | $29.18 (4.81%) | $29.35 | $26.86 | 2.32 M | $1.60 B |
| 02/14/2025 | $34.25 | $27.46 (-19.82%) | $34.50 | $25.99 | 6.40 M | $1.51 B |
| 02/13/2025 | $34.59 | $34.18 (-1.19%) | $34.79 | $33.45 | 566,848 | $1.88 B |
| 02/12/2025 | $33.22 | $34.55 (4%) | $34.60 | $32.63 | 443,922 | $1.90 B |
| 02/11/2025 | $35.52 | $34.04 (-4.17%) | $35.52 | $33.60 | 496,900 | $1.87 B |
| 02/10/2025 | $36.20 | $35.88 (-0.88%) | $36.48 | $34.99 | 539,500 | $1.97 B |
| 02/07/2025 | $37.19 | $36.14 (-2.82%) | $37.42 | $36.09 | 451,051 | $1.98 B |
| 02/06/2025 | $38.22 | $37.18 (-2.72%) | $38.91 | $36.72 | 833,512 | $2.04 B |
| 02/05/2025 | $38.05 | $38.11 (0.16%) | $38.30 | $37.03 | 479,250 | $2.09 B |
| 02/04/2025 | $37.08 | $38.07 (2.67%) | $38.14 | $36.19 | 424,908 | $2.09 B |
| 02/03/2025 | $36.33 | $36.54 (0.58%) | $37.20 | $36.03 | 461,700 | $2.01 B |
| 01/31/2025 | $37.44 | $37.28 (-0.43%) | $38.05 | $36.81 | 482,944 | $2.05 B |
| 01/30/2025 | $38.48 | $37.48 (-2.6%) | $40.47 | $37.19 | 841,164 | $2.06 B |
| 01/29/2025 | $36.48 | $37.93 (3.97%) | $39.10 | $35.62 | 979,650 | $2.08 B |
| 01/28/2025 | $36.88 | $35.98 (-2.44%) | $37.51 | $34.88 | 874,940 | $1.98 B |
| 01/27/2025 | $33.51 | $34.84 (3.97%) | $35.13 | $33.18 | 653,111 | $1.91 B |
| 01/24/2025 | $34.19 | $33.92 (-0.79%) | $35.00 | $33.21 | 547,100 | $1.86 B |
| 01/23/2025 | $33.42 | $34.09 (2%) | $34.33 | $33.06 | 1.00 M | $1.87 B |
| 01/22/2025 | $33.52 | $33.77 (0.75%) | $34.10 | $33.10 | 606,837 | $1.85 B |
| 01/21/2025 | $34.00 | $33.70 (-0.88%) | $34.35 | $33.34 | 1.02 M | $1.85 B |
| 01/17/2025 | $33.03 | $33.37 (1.03%) | $34.33 | $32.25 | 1.05 M | $1.83 B |
| 01/16/2025 | $33.84 | $32.78 (-3.13%) | $34.54 | $32.39 | 719,400 | $1.80 B |
| 01/15/2025 | $35.37 | $33.88 (-4.21%) | $36.28 | $33.28 | 977,404 | $1.86 B |
| 01/14/2025 | $35.00 | $34.59 (-1.17%) | $35.00 | $33.28 | 695,737 | $1.90 B |
| 01/13/2025 | $35.00 | $34.77 (-0.66%) | $35.46 | $31.77 | 1.42 M | $1.91 B |
| 01/10/2025 | $41.14 | $37.02 (-10.01%) | $41.93 | $36.79 | 944,205 | $2.03 B |
| 01/08/2025 | $41.89 | $42.19 (0.72%) | $42.23 | $40.80 | 403,110 | $2.32 B |
| 01/07/2025 | $42.13 | $42.10 (-0.07%) | $42.90 | $41.51 | 572,100 | $2.31 B |
| 01/06/2025 | $43.02 | $42.26 (-1.77%) | $43.76 | $41.57 | 588,946 | $2.32 B |
| 01/03/2025 | $42.72 | $43.22 (1.17%) | $43.69 | $42.63 | 297,848 | $2.37 B |
| 01/02/2025 | $42.42 | $42.20 (-0.52%) | $42.99 | $41.87 | 382,500 | $2.32 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.
