Vera Therapeutics Stock Price History
NASDAQ: VERAHealth CareBiotechnology: Pharmaceutical PreparationsUSD
29.88+0.15 (+0.50%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VERA price history at a glance
The price history for Vera Therapeutics (VERA) on this page begins on May 10, 2021, when the stock closed at $11.50; it most recently closed at $29.88 on October 5, 2026. The highest price in this record is $56.05, reached on December 22, 2025; the latest close is 46.7% below that peak. Across the 4 complete calendar years in the table, VERA finished higher in 2 and lower in 2. Its best year was 2024 (+181.0%) and its worst was 2022 (-27.6%).
Over roughly 5 years the share price changed +159.8%, a 19.3% compound annual price return (excluding dividends). In the last 12 months alone, VERA has lost 2.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $56.05
- Date of high
- Dec 22, 2025
- Low since 2021
- $5.20
- Date of low
- Jan 2, 2023
- 52-week high
- $56.05
- 52-week low
- $23.05
- IPO year
- 2021
- Last close
- $29.88
VERA returns
1 week
-1.78%
1 month
-11.55%
3 months
-28.86%
6 months
-33.66%
Year to date
-41.00%
1 year
-2.13%
3 years
+180.83%
5 years
+99.07%
VERA price return, excluding dividends.
VERA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 29.88 | -38.54% |
| 2025 | 48.62 | +12.49% |
| 2024 | 43.22 | +181.01% |
| 2023 | 15.38 | -20.52% |
| 2022 | 19.35 | -27.58% |
| 2021* | 26.72 | +132.35% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
VERA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 29.57 | 30.49 | 29.46 | 29.88 | +0.50% | |
| 30.00 | 30.25 | 28.74 | 29.73 | -1.72% | |
| 29.09 | 30.61 | 28.46 | 30.25 | +2.82% | |
| 29.98 | 30.10 | 28.37 | 29.42 | -1.37% | |
| 30.58 | 30.74 | 28.79 | 29.83 | -1.94% | |
| 31.16 | 31.27 | 29.80 | 30.42 | -1.84% | |
| 32.14 | 32.44 | 30.87 | 30.99 | -4.03% | |
| 32.57 | 33.60 | 32.20 | 32.29 | -0.26% | |
| 32.50 | 32.84 | 31.90 | 32.38 | -0.38% | |
| 32.34 | 33.04 | 31.42 | 32.50 | -0.12% | |
| 33.34 | 33.44 | 32.46 | 32.54 | -2.40% | |
| 32.72 | 33.68 | 32.23 | 33.34 | +0.88% | |
| 36.27 | 36.50 | 32.63 | 33.05 | -8.85% | |
| 34.67 | 36.50 | 34.30 | 36.26 | +5.87% | |
| 34.50 | 34.98 | 33.65 | 34.25 | +0.74% | |
| 34.56 | 34.56 | 33.08 | 34.00 | -0.79% | |
| 32.50 | 36.23 | 32.50 | 34.27 | +7.87% | |
| 33.22 | 34.00 | 31.19 | 31.77 | -5.64% | |
| 37.14 | 37.14 | 32.73 | 33.67 | -1.12% | |
| 35.11 | 35.54 | 33.22 | 34.05 | -2.85% | |
| 33.91 | 35.29 | 33.75 | 35.05 | +4.32% | |
| 33.49 | 34.29 | 32.88 | 33.60 | -0.53% | |
| 34.84 | 35.48 | 33.75 | 33.78 | -4.25% | |
| 35.80 | 36.00 | 34.89 | 35.28 | -1.70% | |
| 34.69 | 36.41 | 34.69 | 35.89 | +2.57% | |
| 35.53 | 35.74 | 34.53 | 34.99 | -1.88% | |
| 34.44 | 35.73 | 33.81 | 35.66 | +4.18% | |
| 33.73 | 34.40 | 33.65 | 34.23 | +0.44% | |
| 33.64 | 34.38 | 33.18 | 34.08 | -0.32% | |
| 34.40 | 34.47 | 33.34 | 34.19 | -1.18% | |
| 36.70 | 36.70 | 34.10 | 34.60 | -6.03% | |
| 35.10 | 36.96 | 34.64 | 36.82 | +4.37% | |
| 34.05 | 35.57 | 34.00 | 35.28 | +4.63% | |
| 32.25 | 35.09 | 32.02 | 33.72 | +4.48% | |
| 31.42 | 32.97 | 31.03 | 32.28 | +3.25% | |
| 32.30 | 32.30 | 30.72 | 31.26 | -3.14% | |
| 32.88 | 33.48 | 31.70 | 32.28 | -0.02% | |
| 31.31 | 32.35 | 31.31 | 32.28 | +2.06% | |
| 31.30 | 32.72 | 31.10 | 31.63 | 0.00% | |
| 31.29 | 32.31 | 29.73 | 31.63 | +9.48% | |
| 29.99 | 30.11 | 28.86 | 28.89 | -3.67% | |
| 30.74 | 31.18 | 29.71 | 29.99 | -0.99% | |
| 31.97 | 32.05 | 30.03 | 30.29 | -4.08% | |
| 32.62 | 32.96 | 31.35 | 31.58 | -3.98% | |
| 32.81 | 33.09 | 32.09 | 32.89 | +2.72% | |
| 30.90 | 32.46 | 30.62 | 32.02 | +5.50% | |
| 30.35 | 31.08 | 29.54 | 30.35 | +1.34% | |
| 32.76 | 32.76 | 29.67 | 29.95 | -7.07% | |
| 31.82 | 32.67 | 30.86 | 32.23 | +0.40% | |
| 32.75 | 32.81 | 31.54 | 32.10 | -2.87% | |
| 32.70 | 33.40 | 32.29 | 33.05 | +1.66% | |
| 32.99 | 33.52 | 32.04 | 32.51 | -2.43% | |
| 35.00 | 35.17 | 32.76 | 33.32 | -5.29% | |
| 35.94 | 36.22 | 35.16 | 35.18 | -0.76% | |
| 36.69 | 36.87 | 35.41 | 35.45 | -2.48% | |
| 35.16 | 36.68 | 34.88 | 36.35 | +0.82% | |
| 36.85 | 37.44 | 36.04 | 36.06 | -3.00% | |
| 36.73 | 37.52 | 36.12 | 37.17 | +0.49% | |
| 38.61 | 39.04 | 36.72 | 36.99 | -3.92% | |
| 37.94 | 40.13 | 37.52 | 38.50 | -1.58% | |
| 42.26 | 42.60 | 39.09 | 39.12 | -7.95% | |
| 42.88 | 43.18 | 41.72 | 42.50 | -1.46% | |
| 41.69 | 43.19 | 41.25 | 43.13 | +3.93% | |
| 41.26 | 41.86 | 39.82 | 41.50 | -1.19% | |
| 42.15 | 42.15 | 38.86 | 42.00 | -1.06% | |
| 41.27 | 43.15 | 41.00 | 42.45 | +0.05% | |
| 42.95 | 43.69 | 40.62 | 42.43 | -1.23% | |
| 40.46 | 44.60 | 40.00 | 42.96 | +7.05% | |
| 42.01 | 43.22 | 40.05 | 40.13 | -2.60% | |
| 42.80 | 42.80 | 36.76 | 41.20 | -3.42% | |
| 42.78 | 43.16 | 42.29 | 42.66 | -0.58% | |
| 43.79 | 44.87 | 42.89 | 42.91 | -0.56% | |
| 43.41 | 44.04 | 41.41 | 43.15 | +1.63% | |
| 41.28 | 43.35 | 41.05 | 42.46 | +4.84% | |
| 39.79 | 41.70 | 39.46 | 40.50 | +2.51% | |
| 38.27 | 40.13 | 38.18 | 39.51 | +3.43% | |
| 37.63 | 38.52 | 37.45 | 38.20 | -0.60% | |
| 35.97 | 38.67 | 35.95 | 38.43 | +9.52% | |
| 35.96 | 36.67 | 34.58 | 35.09 | +0.23% | |
| 33.96 | 35.70 | 33.69 | 35.01 | +3.98% | |
| 34.37 | 34.70 | 32.95 | 33.67 | -1.66% | |
| 34.67 | 35.29 | 33.94 | 34.24 | -0.06% | |
| 34.00 | 35.01 | 33.80 | 34.26 | +1.81% | |
| 31.44 | 33.83 | 31.05 | 33.65 | +6.42% | |
| 31.75 | 33.29 | 30.97 | 31.62 | -0.60% | |
| 32.21 | 32.90 | 30.82 | 31.81 | +0.19% | |
| 32.55 | 32.78 | 31.53 | 31.75 | -1.67% | |
| 33.38 | 34.06 | 31.40 | 32.29 | -3.27% | |
| 31.39 | 37.29 | 31.23 | 33.38 | +6.75% | |
| 31.26 | 31.71 | 30.59 | 31.27 | +0.03% | |
| 34.44 | 35.21 | 31.03 | 31.26 | -7.90% | |
| 35.03 | 35.03 | 33.83 | 33.94 | -4.45% | |
| 35.80 | 36.32 | 34.64 | 35.52 | -0.95% | |
| 34.06 | 36.50 | 33.68 | 35.86 | +4.64% | |
| 34.35 | 36.03 | 34.12 | 34.27 | -0.20% | |
| 34.43 | 34.83 | 33.95 | 34.34 | +0.88% | |
| 34.30 | 34.89 | 33.91 | 34.04 | -0.90% | |
| 34.18 | 34.73 | 33.81 | 34.35 | -0.78% | |
| 33.42 | 34.88 | 33.42 | 34.62 | +4.12% | |
| 33.75 | 34.41 | 32.81 | 33.25 | -3.20% | |
| 37.00 | 37.44 | 33.77 | 34.35 | -7.96% | |
| 38.80 | 39.45 | 37.00 | 37.32 | -5.66% | |
| 39.30 | 39.89 | 38.38 | 39.56 | +1.05% | |
| 36.50 | 39.66 | 36.48 | 39.15 | +6.68% | |
| 36.34 | 37.26 | 35.95 | 36.70 | +0.25% | |
| 36.59 | 38.96 | 36.19 | 36.61 | +1.16% | |
| 35.83 | 36.93 | 35.75 | 36.19 | +0.86% | |
| 36.47 | 36.90 | 34.47 | 35.88 | -1.95% | |
| 34.92 | 36.65 | 34.91 | 36.60 | +6.01% | |
| 35.60 | 36.01 | 34.04 | 34.52 | -2.79% | |
| 35.00 | 36.73 | 34.95 | 35.51 | +0.88% | |
| 35.30 | 36.00 | 34.67 | 35.20 | -1.15% | |
| 35.86 | 36.80 | 35.18 | 35.61 | -0.64% | |
| 36.56 | 36.64 | 35.67 | 35.84 | -3.42% | |
| 37.65 | 38.97 | 36.71 | 37.11 | -0.46% | |
| 37.35 | 37.96 | 37.05 | 37.28 | -1.09% | |
| 38.21 | 39.31 | 36.31 | 37.69 | -1.82% | |
| 40.27 | 40.68 | 37.92 | 38.39 | -4.67% | |
| 40.46 | 40.66 | 39.58 | 40.27 | +0.52% | |
| 41.51 | 42.14 | 39.68 | 40.06 | -3.73% | |
| 42.01 | 42.82 | 41.53 | 41.61 | -1.63% | |
| 42.75 | 44.07 | 42.05 | 42.30 | +0.14% | |
| 43.41 | 43.48 | 41.52 | 42.24 | -2.78% | |
| 44.41 | 44.55 | 42.49 | 43.45 | -2.05% | |
| 43.75 | 45.73 | 43.10 | 44.36 | +1.49% | |
| 44.90 | 45.30 | 43.08 | 43.71 | -2.95% | |
| 41.12 | 47.00 | 40.48 | 45.04 | +10.04% | |
| 40.07 | 41.23 | 39.57 | 40.93 | +1.49% | |
| 41.62 | 42.00 | 39.63 | 40.33 | +0.82% | |
| 40.10 | 40.46 | 39.08 | 40.00 | -1.10% | |
| 41.32 | 41.32 | 39.86 | 40.45 | -1.02% | |
| 39.27 | 41.45 | 39.00 | 40.86 | +0.89% | |
| 41.48 | 42.86 | 40.49 | 40.50 | +0.67% | |
| 39.05 | 40.27 | 38.00 | 40.23 | +5.59% | |
| 38.98 | 39.05 | 37.90 | 38.10 | -1.96% | |
| 39.88 | 40.47 | 38.17 | 38.86 | -3.48% | |
| 39.46 | 40.98 | 39.26 | 40.26 | +0.25% | |
| 40.38 | 41.55 | 39.83 | 40.16 | +1.03% | |
| 39.84 | 40.15 | 38.24 | 39.75 | -2.41% | |
| 41.55 | 42.25 | 39.50 | 40.73 | +0.49% | |
| 40.95 | 42.21 | 40.14 | 40.53 | -2.03% | |
| 37.60 | 41.48 | 37.51 | 41.37 | +7.96% | |
| 39.12 | 39.12 | 38.12 | 38.32 | -2.54% | |
| 40.15 | 40.66 | 39.23 | 39.32 | -1.82% | |
| 40.57 | 40.99 | 39.37 | 40.05 | +0.23% | |
| 41.76 | 42.73 | 38.89 | 39.96 | -2.94% | |
| 41.09 | 42.03 | 39.68 | 41.17 | -2.07% | |
| 41.04 | 42.40 | 39.75 | 42.04 | +4.45% | |
| 40.50 | 45.38 | 39.89 | 40.25 | +3.28% | |
| 39.14 | 39.60 | 38.00 | 38.97 | -0.26% | |
| 37.97 | 39.58 | 37.97 | 39.07 | +0.57% | |
| 38.93 | 39.80 | 38.30 | 38.85 | -2.02% | |
| 40.40 | 40.95 | 39.25 | 39.65 | +0.89% | |
| 39.31 | 40.12 | 38.86 | 39.30 | -2.77% | |
| 39.95 | 40.99 | 39.01 | 40.42 | -0.91% | |
| 40.76 | 41.71 | 40.26 | 40.79 | -3.68% | |
| 41.24 | 42.47 | 40.77 | 42.35 | +1.61% | |
| 42.63 | 44.26 | 41.60 | 41.68 | -1.63% | |
| 41.90 | 43.06 | 41.21 | 42.37 | +0.74% | |
| 41.50 | 42.39 | 41.00 | 42.06 | +0.72% | |
| 41.78 | 42.51 | 40.32 | 41.76 | -0.93% | |
| 43.74 | 44.00 | 41.45 | 42.15 | -4.36% | |
| 42.80 | 44.66 | 42.52 | 44.07 | +2.85% | |
| 41.91 | 43.50 | 41.76 | 42.85 | +1.49% | |
| 42.74 | 44.03 | 42.07 | 42.22 | -0.05% | |
| 43.46 | 43.49 | 41.46 | 42.24 | -1.68% | |
| 44.03 | 44.40 | 41.61 | 42.96 | -2.47% | |
| 43.92 | 44.96 | 43.64 | 44.05 | +0.46% | |
| 43.44 | 44.10 | 42.21 | 43.85 | +0.80% | |
| 41.90 | 43.82 | 41.32 | 43.50 | +6.23% | |
| 42.23 | 43.51 | 40.87 | 40.95 | -4.19% | |
| 44.88 | 45.15 | 42.07 | 42.74 | -4.32% | |
| 44.40 | 45.51 | 43.52 | 44.67 | -1.35% | |
| 42.96 | 45.38 | 42.93 | 45.28 | +4.67% | |
| 44.33 | 44.61 | 42.58 | 43.26 | -3.87% | |
| 44.95 | 45.75 | 44.30 | 45.00 | -0.24% | |
| 46.75 | 47.10 | 43.94 | 45.11 | -3.51% | |
| 47.60 | 47.95 | 45.66 | 46.75 | -1.00% | |
| 47.20 | 47.43 | 46.08 | 47.22 | -0.57% | |
| 47.63 | 48.64 | 46.56 | 47.49 | -2.51% | |
| 45.99 | 49.33 | 45.75 | 48.72 | +6.43% | |
| 44.93 | 46.31 | 44.68 | 45.77 | +2.10% | |
| 46.21 | 46.33 | 44.56 | 44.83 | -3.61% | |
| 46.47 | 48.13 | 45.68 | 46.51 | +0.50% | |
| 48.43 | 49.46 | 46.04 | 46.28 | -4.40% | |
| 49.42 | 49.75 | 47.15 | 48.41 | -1.41% | |
| 46.09 | 49.30 | 45.77 | 49.10 | +5.68% | |
| 48.59 | 48.81 | 45.02 | 46.46 | -4.62% | |
| 48.60 | 49.28 | 47.75 | 48.71 | +2.14% | |
| 48.44 | 48.69 | 47.28 | 47.69 | -2.03% | |
| 47.72 | 50.79 | 47.34 | 48.68 | +4.64% | |
| 46.85 | 47.56 | 45.50 | 46.52 | -1.17% | |
| 48.22 | 48.61 | 46.13 | 47.07 | -3.19% | |
| 50.75 | 50.84 | 47.94 | 48.62 | -3.99% | |
| 51.28 | 51.28 | 49.95 | 50.64 | -1.04% | |
| 52.15 | 52.15 | 50.39 | 51.17 | -2.07% | |
| 53.26 | 53.76 | 51.46 | 52.25 | -2.48% | |
| 55.28 | 55.47 | 53.37 | 53.58 | -3.75% | |
| 54.34 | 56.05 | 54.17 | 55.67 | +3.26% | |
| 54.23 | 55.00 | 53.26 | 53.91 | +0.24% | |
| 51.53 | 54.57 | 51.16 | 53.78 | +5.00% | |
| 48.24 | 51.72 | 47.86 | 51.22 | +7.40% | |
| 48.83 | 50.25 | 47.22 | 47.69 | -1.73% | |
| 48.02 | 49.06 | 47.63 | 48.53 | +0.48% | |
| 49.63 | 49.77 | 47.88 | 48.30 | -1.85% | |
| 49.49 | 51.19 | 48.70 | 49.21 | -1.18% | |
| 45.93 | 50.16 | 45.45 | 49.80 | +8.21% | |
| 44.27 | 47.29 | 44.27 | 46.02 | +3.79% | |
| 43.25 | 45.25 | 42.56 | 44.34 | -0.72% | |
| 41.57 | 44.93 | 40.38 | 44.66 | -0.82% | |
| 44.88 | 47.10 | 43.50 | 45.03 | +0.29% | |
| 43.53 | 46.18 | 43.35 | 44.90 | +5.37% | |
| 41.22 | 43.39 | 39.87 | 42.61 | +3.27% | |
| 37.22 | 41.77 | 36.60 | 41.26 | +10.77% | |
| 32.92 | 39.81 | 32.92 | 37.25 | +12.88% | |
| 33.37 | 33.95 | 32.66 | 33.00 | -2.22% | |
| 33.40 | 34.43 | 33.40 | 33.75 | +1.26% | |
| 29.10 | 34.07 | 28.81 | 33.33 | +13.25% | |
| 29.26 | 29.68 | 28.38 | 29.43 | +0.65% | |
| 28.64 | 29.42 | 28.17 | 29.24 | +2.74% | |
| 27.51 | 28.87 | 27.19 | 28.46 | +2.12% | |
| 29.05 | 29.36 | 27.71 | 27.87 | -2.38% | |
| 29.11 | 29.77 | 28.02 | 28.55 | -1.25% | |
| 29.29 | 29.84 | 28.61 | 28.91 | -1.87% | |
| 28.18 | 29.90 | 27.85 | 29.46 | +3.92% | |
| 27.55 | 29.04 | 27.55 | 28.35 | -0.07% | |
| 30.58 | 31.29 | 27.90 | 28.37 | -8.72% | |
| 29.72 | 31.80 | 29.51 | 31.08 | +4.61% | |
| 27.73 | 30.17 | 27.37 | 29.71 | +7.06% | |
| 26.00 | 28.98 | 26.00 | 27.75 | +14.72% | |
| 24.99 | 25.41 | 23.86 | 24.19 | -4.08% | |
| 23.48 | 26.16 | 23.05 | 25.22 | +4.65% | |
| 24.23 | 24.57 | 23.74 | 24.10 | -1.03% | |
| 25.37 | 25.48 | 24.05 | 24.35 | -6.13% | |
| 28.09 | 28.67 | 25.10 | 25.94 | -8.85% | |
| 29.46 | 29.91 | 27.50 | 28.46 | -4.08% | |
| 29.07 | 30.41 | 29.01 | 29.67 | +1.06% | |
| 29.72 | 30.34 | 28.92 | 29.36 | -2.00% | |
| 30.22 | 30.46 | 29.63 | 29.96 | -1.48% | |
| 29.73 | 30.98 | 29.61 | 30.41 | +4.07% | |
| 28.66 | 29.58 | 28.12 | 29.22 | +3.62% | |
| 29.87 | 29.99 | 28.15 | 28.20 | -5.81% | |
| 30.37 | 30.43 | 29.61 | 29.94 | -1.29% | |
| 30.20 | 30.51 | 29.50 | 30.33 | +0.43% | |
| 31.95 | 32.22 | 30.04 | 30.20 | -3.30% | |
| 30.24 | 31.83 | 30.24 | 31.23 | +2.36% | |
| 31.97 | 31.97 | 30.04 | 30.51 | -1.58% | |
| 30.36 | 31.14 | 30.02 | 31.00 | +2.31% | |
| 30.09 | 30.83 | 29.58 | 30.30 | -0.62% | |
| 30.42 | 30.85 | 29.72 | 30.49 | +1.33% | |
| 30.81 | 30.81 | 29.42 | 30.09 | -1.44% | |
| 30.50 | 31.00 | 30.20 | 30.53 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VERA chart for longer ranges.