Vera Therapeutics, Inc.VERANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $42.96 | $45.38 | $42.93 | $45.28 | 1.11M |
| 1/30/2026 | $44.33 | $44.61 | $42.58 | $43.26 | 1.25M |
| 1/29/2026 | $44.95 | $45.75 | $44.30 | $45.00 | 694,680 |
| 1/28/2026 | $46.75 | $47.10 | $43.94 | $45.11 | 1.06M |
| 1/27/2026 | $47.60 | $47.95 | $45.66 | $46.75 | 762,300 |
| 1/26/2026 | $47.20 | $47.43 | $46.08 | $47.22 | 1.10M |
| 1/23/2026 | $47.63 | $48.64 | $46.56 | $47.49 | 661,244 |
| 1/22/2026 | $45.99 | $49.33 | $45.75 | $48.72 | 1.26M |
| 1/21/2026 | $44.93 | $46.31 | $44.68 | $45.77 | 1.29M |
| 1/20/2026 | $46.21 | $46.33 | $44.56 | $44.83 | 1.57M |
| 1/16/2026 | $46.47 | $48.13 | $45.68 | $46.51 | 859,035 |
| 1/15/2026 | $48.43 | $49.46 | $46.04 | $46.28 | 743,803 |
| 1/14/2026 | $49.42 | $49.75 | $47.15 | $48.41 | 1.27M |
| 1/13/2026 | $46.09 | $49.30 | $45.77 | $49.10 | 1.60M |
| 1/12/2026 | $48.59 | $48.81 | $45.02 | $46.46 | 1.32M |
| 1/9/2026 | $48.60 | $49.28 | $47.75 | $48.71 | 816,973 |
| 1/8/2026 | $48.44 | $48.69 | $47.28 | $47.69 | 1.05M |
| 1/7/2026 | $47.72 | $50.79 | $47.34 | $48.68 | 1.17M |
| 1/6/2026 | $46.85 | $47.56 | $45.50 | $46.52 | 1.54M |
| 1/5/2026 | $48.22 | $48.61 | $46.13 | $47.07 | 1.11M |
| 1/2/2026 | $50.75 | $50.84 | $47.94 | $48.62 | 1.03M |
| 12/31/2025 | $51.28 | $51.28 | $49.95 | $50.64 | 1.06M |
| 12/30/2025 | $52.15 | $52.15 | $50.39 | $51.17 | 1.06M |
| 12/29/2025 | $53.26 | $53.76 | $51.46 | $52.25 | 1.36M |
| 12/26/2025 | $55.28 | $55.47 | $53.37 | $53.58 | 721,121 |
| 12/24/2025 | $54.34 | $56.05 | $54.17 | $55.67 | 481,130 |
| 12/23/2025 | $54.23 | $55.00 | $53.26 | $53.91 | 845,000 |
| 12/22/2025 | $51.53 | $54.57 | $51.16 | $53.78 | 1.46M |
| 12/19/2025 | $48.24 | $51.72 | $47.86 | $51.22 | 2.51M |
| 12/18/2025 | $48.83 | $50.25 | $47.22 | $47.69 | 829,753 |
| 12/17/2025 | $48.02 | $49.06 | $47.63 | $48.53 | 927,837 |
| 12/16/2025 | $49.63 | $49.77 | $47.88 | $48.30 | 1.99M |
| 12/15/2025 | $49.49 | $51.19 | $48.70 | $49.21 | 2.79M |
| 12/12/2025 | $45.93 | $50.16 | $45.45 | $49.80 | 1.38M |
| 12/11/2025 | $44.27 | $47.29 | $44.27 | $46.02 | 1.12M |
| 12/10/2025 | $43.25 | $45.25 | $42.56 | $44.34 | 2.83M |
| 12/9/2025 | $41.57 | $44.93 | $40.38 | $44.66 | 1.77M |
| 12/8/2025 | $44.88 | $47.10 | $43.50 | $45.03 | 2.02M |
| 12/5/2025 | $43.53 | $46.18 | $43.35 | $44.90 | 2.55M |
| 12/4/2025 | $41.22 | $43.39 | $39.87 | $42.61 | 1.91M |
| 12/3/2025 | $37.22 | $41.77 | $36.60 | $41.26 | 3.53M |
| 12/2/2025 | $32.92 | $39.81 | $32.92 | $37.25 | 4.35M |
| 12/1/2025 | $33.37 | $33.95 | $32.66 | $33.00 | 983,300 |
| 11/28/2025 | $33.40 | $34.43 | $33.40 | $33.75 | 649,316 |
| 11/26/2025 | $29.10 | $34.07 | $28.81 | $33.33 | 3.20M |
| 11/25/2025 | $29.26 | $29.68 | $28.38 | $29.43 | 1.58M |
| 11/24/2025 | $28.64 | $29.42 | $28.17 | $29.24 | 1.20M |
| 11/21/2025 | $27.51 | $28.87 | $27.19 | $28.46 | 789,277 |
| 11/20/2025 | $29.05 | $29.36 | $27.71 | $27.87 | 1.23M |
| 11/19/2025 | $29.11 | $29.77 | $28.02 | $28.55 | 1.23M |
| 11/18/2025 | $29.29 | $29.84 | $28.61 | $28.91 | 1.43M |
| 11/17/2025 | $28.18 | $29.90 | $27.85 | $29.46 | 1.38M |
| 11/14/2025 | $27.55 | $29.04 | $27.55 | $28.35 | 1.25M |
| 11/13/2025 | $30.58 | $31.29 | $27.90 | $28.37 | 1.17M |
| 11/12/2025 | $29.72 | $31.80 | $29.51 | $31.08 | 2.62M |
| 11/11/2025 | $27.73 | $30.17 | $27.37 | $29.71 | 1.74M |
| 11/10/2025 | $26.00 | $28.98 | $26.00 | $27.75 | 3.35M |
| 11/7/2025 | $24.99 | $25.41 | $23.86 | $24.19 | 1.30M |
| 11/6/2025 | $23.48 | $26.16 | $23.05 | $25.22 | 2.41M |
| 11/5/2025 | $24.23 | $24.57 | $23.74 | $24.10 | 2.04M |