NASDAQ:VERA | Historical Stock Price | Vera Therapeutics, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-05-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.32$8.54$13.70$21.98$35.28$56.612021-05-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$26.72$26.7258,400——
2021-12-30$25.30$25.3048,500——
2021-12-29$25.03$25.0359,500——
2021-12-28$23.99$23.9935,100——
2021-12-27$22.57$22.5726,900——
2021-12-23$22.84$22.8466,300——
2021-12-22$20.63$20.63126,900——
2021-12-21$20.30$20.30190,900——
2021-12-20$20.27$20.27266,600——
2021-12-17$24.74$24.74404,000——
2021-12-16$22.20$22.20121,300——
2021-12-15$22.51$22.5168,800——
2021-12-14$22.79$22.7943,500——
2021-12-13$23.80$23.8062,200——
2021-12-10$24.36$24.3636,900——
2021-12-09$24.50$24.5077,100——
2021-12-08$24.13$24.1386,100——
2021-12-07$28.89$28.8946,600——
2021-12-06$30.58$30.5843,000——
2021-12-03$28.05$28.0538,100——
2021-12-02$28.50$28.5039,000——
2021-12-01$33.28$33.2862,600——
2021-11-30$35.80$35.8058,300——
2021-11-29$31.47$31.4774,000——
2021-11-26$30.00$30.0045,100——
2021-11-24$26.50$26.5014,600——
2021-11-23$25.59$25.5939,600——
2021-11-22$26.89$26.8950,000——
2021-11-19$31.20$31.2082,100——
2021-11-18$28.43$28.4362,700——
2021-11-17$24.75$24.7545,300——
2021-11-16$24.55$24.5555,400——
2021-11-15$23.40$23.4032,400——
2021-11-12$22.51$22.5151,800——
2021-11-11$22.26$22.2646,500——
2021-11-10$23.53$23.5370,400——
2021-11-09$25.19$25.1936,300——
2021-11-08$20.37$20.3714,600——
2021-11-05$19.75$19.7557,400——
2021-11-04$17.80$17.8031,800——
2021-11-03$19.05$19.0516,000——
2021-11-02$17.80$17.8019,400——
2021-11-01$17.71$17.7118,500——
2021-10-29$19.35$19.3539,800——
2021-10-28$17.64$17.6410,600——
2021-10-27$17.17$17.1718,700——
2021-10-26$18.68$18.6834,800——
2021-10-25$17.45$17.4513,300——
2021-10-22$17.09$17.0916,000——
2021-10-21$16.55$16.5518,900——
2021-10-20$17.34$17.3434,100——
2021-10-19$16.92$16.9239,300——
2021-10-18$16.31$16.3134,700——
2021-10-15$15.01$15.0172,900——
2021-10-14$16.32$16.3241,500——
2021-10-13$17.63$17.6336,600——
2021-10-12$17.70$17.7062,100——
2021-10-11$16.09$16.0937,700——
2021-10-08$15.31$15.3116,000——
2021-10-07$16.30$16.3022,400——
2021-10-06$15.62$15.6238,300——
2021-10-05$15.43$15.4376,600——
2021-10-04$16.88$16.88136,200——
2021-10-01$18.18$18.1854,800——
2021-09-30$17.35$17.3544,000——
2021-09-29$16.43$16.4336,300——
2021-09-28$16.06$16.0668,300——
2021-09-27$17.43$17.43148,800——
2021-09-24$16.80$16.80149,600——
2021-09-23$17.34$17.34187,100——
2021-09-22$15.92$15.92134,300——
2021-09-21$16.36$16.36173,300——
2021-09-20$17.75$17.75158,500——
2021-09-17$20.93$20.93911,600——
2021-09-16$22.48$22.48271,400——
2021-09-15$30.60$30.60186,000——
2021-09-14$27.16$27.1685,100——
2021-09-13$26.44$26.4458,400——
2021-09-10$26.13$26.1367,700——
2021-09-09$25.74$25.7469,900——
2021-09-08$24.76$24.7693,000——
2021-09-07$25.72$25.72113,000——
2021-09-03$25.80$25.80351,400——
2021-09-02$19.44$19.4460,900——
2021-09-01$16.14$16.1431,300——
2021-08-31$14.74$14.7412,200——
2021-08-30$14.80$14.8019,500——
2021-08-27$15.91$15.9127,600——
2021-08-26$14.25$14.2517,600——
2021-08-25$17.00$17.007,800——
2021-08-24$17.45$17.455,800——
2021-08-23$18.29$18.2911,600——
2021-08-20$18.90$18.9010,300——
2021-08-19$17.00$17.007,600——
2021-08-18$17.50$17.509,900——
2021-08-17$16.99$16.9914,200——
2021-08-16$17.00$17.003,000——
2021-08-13$16.94$16.946,500——
2021-08-12$16.76$16.762,200——
2021-08-11$16.70$16.7026,700——
2021-08-10$17.06$17.062,900——
2021-08-09$16.67$16.6714,000——
2021-08-06$17.49$17.496,700——
2021-08-05$17.10$17.1023,400——
2021-08-04$17.07$17.0727,200——
2021-08-03$17.25$17.259,700——
2021-08-02$17.40$17.403,600——
2021-07-30$18.00$18.004,800——
2021-07-29$18.00$18.0018,000——
2021-07-28$17.90$17.9029,700——
2021-07-27$17.63$17.6311,200——
2021-07-26$17.85$17.855,800——
2021-07-23$17.60$17.604,300——
2021-07-22$16.58$16.585,300——
2021-07-21$16.50$16.5010,000——
2021-07-20$16.50$16.5013,300——
2021-07-19$15.98$15.989,300——
2021-07-16$14.85$14.858,100——
2021-07-15$14.90$14.905,100——
2021-07-14$14.44$14.446,800——
2021-07-13$14.87$14.877,900——
2021-07-12$14.89$14.894,000——
2021-07-09$13.92$13.922,300——
2021-07-08$14.50$14.5010,100——
2021-07-07$14.20$14.209,400——
2021-07-06$14.29$14.293,000——
2021-07-02$14.06$14.066,200——
2021-07-01$13.71$13.7118,500——
2021-06-30$13.26$13.2628,200——
2021-06-29$13.70$13.7030,900——
2021-06-28$14.40$14.4031,500——
2021-06-25$14.65$14.654,200——
2021-06-24$14.66$14.6616,200——
2021-06-23$15.85$15.8514,000——
2021-06-22$15.84$15.8421,700——
2021-06-21$14.25$14.2540,400——
2021-06-18$14.09$14.0986,000——
2021-06-17$15.42$15.4217,800——
2021-06-16$15.77$15.7739,400——
2021-06-15$16.00$16.0080,100——
2021-06-14$15.43$15.4336,100——
2021-06-11$14.61$14.6115,600——
2021-06-10$14.97$14.9713,400——
2021-06-09$15.25$15.2543,800——
2021-06-08$14.97$14.97176,700——
2021-06-07$13.45$13.4522,400——
2021-06-04$14.71$14.7111,500——
2021-06-03$14.85$14.8511,900——
2021-06-02$15.72$15.7223,000——
2021-06-01$15.55$15.5532,900——
2021-05-28$17.25$17.2528,600——
2021-05-27$18.42$18.4276,300——
2021-05-26$19.50$19.5012,900——
2021-05-25$19.74$19.7437,900——
2021-05-24$19.97$19.9793,300——
2021-05-21$19.75$19.7569,700——
2021-05-20$19.36$19.36592,500——
2021-05-19$15.26$15.2675,200——
2021-05-18$12.35$12.3511,900——
2021-05-17$12.25$12.2578,800——
2021-05-14$11.50$11.50646,300——