Veru Inc. (VERU)
NASDAQ: VERU · Real-Time Price · USD
4.430
+0.320 (7.79%)
At close: Oct 20, 2025, 4:00 PM EDT
4.360
-0.070 (-1.58%)
After-hours: Oct 20, 2025, 7:42 PM EDT
Veru Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 4.12 | 4.46 | 4.06 | 4.43 | 4.43 | 7.79% | 135,964 |
| Oct 17, 2025 | 4.15 | 4.30 | 4.01 | 4.11 | 4.11 | -1.44% | 123,016 |
| Oct 16, 2025 | 4.38 | 4.54 | 4.15 | 4.17 | 4.17 | -5.01% | 154,809 |
| Oct 15, 2025 | 4.20 | 4.47 | 4.10 | 4.39 | 4.39 | 5.78% | 203,338 |
| Oct 14, 2025 | 4.13 | 4.20 | 3.92 | 4.15 | 4.15 | 0.24% | 74,087 |
| Oct 13, 2025 | 4.44 | 4.44 | 4.03 | 4.14 | 4.14 | 5.34% | 185,132 |
| Oct 10, 2025 | 4.26 | 4.30 | 3.90 | 3.93 | 3.93 | -8.18% | 205,478 |
| Oct 9, 2025 | 4.46 | 4.51 | 4.19 | 4.28 | 4.28 | -2.95% | 177,979 |
| Oct 8, 2025 | 4.44 | 4.59 | 4.33 | 4.41 | 4.41 | 1.38% | 219,550 |
| Oct 7, 2025 | 4.01 | 4.35 | 4.01 | 4.35 | 4.35 | 8.48% | 214,104 |
| Oct 6, 2025 | 3.84 | 4.04 | 3.81 | 4.01 | 4.01 | 5.53% | 138,728 |
| Oct 3, 2025 | 3.87 | 3.98 | 3.74 | 3.80 | 3.80 | -1.55% | 72,028 |
| Oct 2, 2025 | 3.89 | 3.99 | 3.78 | 3.86 | 3.86 | -0.77% | 78,876 |
| Oct 1, 2025 | 3.99 | 3.99 | 3.77 | 3.89 | 3.89 | 2.37% | 131,899 |
| Sep 30, 2025 | 3.72 | 3.81 | 3.70 | 3.80 | 3.80 | 2.70% | 62,086 |
| Sep 29, 2025 | 3.90 | 3.97 | 3.66 | 3.70 | 3.70 | -0.80% | 128,967 |
| Sep 26, 2025 | 3.60 | 3.87 | 3.52 | 3.73 | 3.73 | 3.90% | 210,878 |
| Sep 25, 2025 | 3.38 | 3.67 | 3.27 | 3.59 | 3.59 | 4.06% | 340,377 |
| Sep 24, 2025 | 3.40 | 3.45 | 3.25 | 3.45 | 3.45 | 2.37% | 211,258 |
| Sep 23, 2025 | 3.52 | 3.55 | 3.33 | 3.37 | 3.37 | -5.60% | 438,450 |
| Sep 22, 2025 | 3.47 | 3.60 | 3.37 | 3.57 | 3.57 | 2.88% | 89,752 |
| Sep 19, 2025 | 3.59 | 3.67 | 3.44 | 3.47 | 3.47 | -2.80% | 88,096 |
| Sep 18, 2025 | 3.50 | 3.60 | 3.42 | 3.57 | 3.57 | 4.39% | 102,498 |
| Sep 17, 2025 | 3.66 | 3.66 | 3.41 | 3.42 | 3.42 | -7.07% | 109,484 |
| Sep 16, 2025 | 3.55 | 3.68 | 3.55 | 3.68 | 3.68 | 3.95% | 65,596 |
| Sep 15, 2025 | 3.44 | 3.60 | 3.44 | 3.54 | 3.54 | 2.61% | 105,085 |
| Sep 12, 2025 | 3.63 | 3.64 | 3.40 | 3.45 | 3.45 | -3.09% | 141,043 |
| Sep 11, 2025 | 3.84 | 3.89 | 3.54 | 3.56 | 3.56 | -7.77% | 167,801 |
| Sep 10, 2025 | 3.45 | 3.94 | 3.41 | 3.86 | 3.86 | 11.24% | 336,091 |
| Sep 9, 2025 | 3.33 | 3.50 | 3.32 | 3.47 | 3.47 | 2.97% | 80,132 |
| Sep 8, 2025 | 3.40 | 3.43 | 3.31 | 3.37 | 3.37 | - | 36,354 |
| Sep 5, 2025 | 3.31 | 3.44 | 3.26 | 3.37 | 3.37 | 2.12% | 52,310 |
| Sep 4, 2025 | 3.41 | 3.47 | 3.24 | 3.30 | 3.30 | -0.30% | 75,760 |
| Sep 3, 2025 | 3.30 | 3.47 | 3.29 | 3.31 | 3.31 | 0.91% | 74,994 |
| Sep 2, 2025 | 3.22 | 3.35 | 3.22 | 3.28 | 3.28 | 0.92% | 104,498 |
| Aug 29, 2025 | 3.37 | 3.44 | 3.24 | 3.25 | 3.25 | -3.56% | 108,897 |
| Aug 28, 2025 | 3.30 | 3.53 | 3.30 | 3.37 | 3.37 | 2.43% | 147,117 |
| Aug 27, 2025 | 3.40 | 3.45 | 3.26 | 3.29 | 3.29 | -5.19% | 136,534 |
| Aug 26, 2025 | 3.48 | 3.60 | 3.40 | 3.47 | 3.47 | -0.57% | 131,119 |
| Aug 25, 2025 | 3.59 | 3.64 | 3.49 | 3.49 | 3.49 | -3.06% | 79,404 |
| Aug 22, 2025 | 3.57 | 3.69 | 3.45 | 3.60 | 3.60 | 1.41% | 136,467 |
| Aug 21, 2025 | 3.50 | 3.69 | 3.47 | 3.55 | 3.55 | 0.57% | 132,238 |
| Aug 20, 2025 | 3.22 | 3.64 | 3.20 | 3.53 | 3.53 | 8.95% | 253,158 |
| Aug 19, 2025 | 3.50 | 3.50 | 3.20 | 3.24 | 3.24 | -7.69% | 204,841 |
| Aug 18, 2025 | 3.59 | 3.87 | 3.48 | 3.51 | 3.51 | -2.23% | 164,044 |
| Aug 15, 2025 | 3.70 | 3.98 | 3.56 | 3.59 | 3.59 | -3.23% | 216,759 |
| Aug 14, 2025 | 3.34 | 3.74 | 3.27 | 3.71 | 3.71 | 8.80% | 177,739 |
| Aug 13, 2025 | 3.14 | 3.74 | 3.14 | 3.41 | 3.41 | 7.57% | 345,339 |
| Aug 12, 2025 | 3.24 | 3.30 | 2.64 | 3.17 | 3.17 | -11.70% | 653,741 |
| Aug 11, 2025 | 3.80 | 3.83 | 3.34 | 3.59 | 3.59 | -3.68% | 469,320 |