Vera Therapeutics Inc (VERA) Historical Stock Data
18.95 ↓0.98 (-4.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VERA is down -0.36% a day on average. There have been 16 days where Vera Therapeutics Inc closed green and 14 days where VERA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 19.68 | 18.95 | ↓$0.73 (-3.71%) | 18.79 | 19.86 | 2.21M |
| 2025-05-29 | 19.06 | 19.93 | ↑$0.87 (4.56%) | 18.76 | 20.21 | 1.79M |
| 2025-05-28 | 19.20 | 18.87 | ↓$0.33 (-1.72%) | 18.86 | 19.38 | 0.97M |
| 2025-05-27 | 20.00 | 19.04 | ↓$0.96 (-4.80%) | 18.77 | 20.13 | 1.72M |
| 2025-05-23 | 19.35 | 19.64 | ↑$0.29 (1.50%) | 19.22 | 19.77 | 1.06M |
| 2025-05-22 | 20.30 | 19.63 | ↓$0.67 (-3.30%) | 19.57 | 20.39 | 658.81K |
| 2025-05-21 | 20.85 | 20.39 | ↓$0.46 (-2.21%) | 20.23 | 21.09 | 635.01K |
| 2025-05-20 | 21.02 | 21.24 | ↑$0.22 (1.05%) | 20.64 | 21.33 | 0.92M |
| 2025-05-19 | 21.05 | 21.01 | ↓$0.04 (-0.19%) | 20.64 | 21.50 | 537.48K |
| 2025-05-16 | 21.20 | 21.25 | ↑$0.05 (0.24%) | 20.93 | 21.81 | 0.96M |
| 2025-05-15 | 21.28 | 21.33 | ↑$0.05 (0.23%) | 21.00 | 21.48 | 565.87K |
| 2025-05-14 | 21.56 | 21.19 | ↓$0.37 (-1.72%) | 20.80 | 21.90 | 419.22K |
| 2025-05-13 | 22.39 | 21.58 | ↓$0.81 (-3.62%) | 21.35 | 22.65 | 478.62K |
| 2025-05-12 | 22.48 | 22.49 | ↑$0.01 (0.04%) | 22.38 | 23.02 | 632.28K |
| 2025-05-09 | 22.27 | 21.71 | ↓$0.56 (-2.51%) | 21.66 | 23.18 | 1.26M |
| 2025-05-08 | 22.47 | 22.03 | ↓$0.44 (-1.96%) | 21.16 | 22.47 | 2.05M |
| 2025-05-07 | 21.75 | 22.62 | ↑$0.87 (4.00%) | 21.00 | 22.72 | 1.66M |
| 2025-05-06 | 24.85 | 22.01 | ↓$2.84 (-11.43%) | 21.37 | 25.35 | 4.47M |
| 2025-05-05 | 25.42 | 25.53 | ↑$0.11 (0.43%) | 24.51 | 25.84 | 1.28M |
| 2025-05-02 | 24.21 | 25.31 | ↑$1.10 (4.54%) | 23.73 | 25.40 | 1.63M |
| 2025-05-01 | 23.51 | 23.75 | ↑$0.24 (1.02%) | 22.66 | 23.88 | 2.46M |
| 2025-04-30 | 23.50 | 23.37 | ↓$0.13 (-0.55%) | 23.16 | 24.00 | 767.13K |
| 2025-04-29 | 23.28 | 24.00 | ↑$0.72 (3.09%) | 23.04 | 24.03 | 717.37K |
| 2025-04-28 | 23.34 | 23.41 | ↑$0.07 (0.30%) | 23.11 | 23.90 | 472.84K |
| 2025-04-25 | 23.20 | 23.22 | ↑$0.02 (0.09%) | 22.56 | 23.77 | 0.91M |
| 2025-04-24 | 22.33 | 23.47 | ↑$1.14 (5.11%) | 22.13 | 23.48 | 588.49K |
| 2025-04-23 | 22.14 | 22.34 | ↑$0.20 (0.90%) | 22.12 | 23.24 | 1.12M |
| 2025-04-22 | 21.56 | 21.39 | ↓$0.17 (-0.79%) | 21.34 | 21.98 | 1.08M |
| 2025-04-21 | 21.13 | 21.11 | ↓$0.02 (-0.09%) | 20.84 | 21.90 | 0.92M |
| 2025-04-17 | 21.16 | 21.29 | ↑$0.13 (0.61%) | 20.98 | 21.79 | 661.24K |
Create an account or log in to view more rows.
$VERA death cross will complete today
$VERA bull flag
breakout!
$VERA Burn burn burn
$VERA See ya Monday
$VERA good support.....
$VERA Who else bought the dip on Friday?
$VERA to the moon!
$VERA all in
$VERA YALL READY????????
$VERA let’s gooooo