Veru Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.55	0.55	0.49	0.51	0.51	-7.20%	1,565,984
Mar 27, 2025	0.55	0.57	0.53	0.55	0.55	3.42%	2,603,599
Mar 26, 2025	0.53	0.53	0.50	0.53	0.53	2.30%	1,145,134
Mar 25, 2025	0.52	0.53	0.51	0.52	0.52	-3.25%	582,563
Mar 24, 2025	0.53	0.56	0.51	0.53	0.53	3.54%	1,371,298
Mar 21, 2025	0.51	0.53	0.50	0.52	0.52	2.34%	1,016,892
Mar 20, 2025	0.51	0.53	0.50	0.50	0.50	-3.33%	469,678
Mar 19, 2025	0.48	0.53	0.48	0.52	0.52	8.30%	1,878,510
Mar 18, 2025	0.49	0.49	0.48	0.48	0.48	-2.78%	734,725
Mar 17, 2025	0.48	0.51	0.48	0.50	0.50	2.39%	1,413,120
Mar 14, 2025	0.45	0.49	0.45	0.48	0.48	7.38%	1,265,273
Mar 13, 2025	0.48	0.50	0.45	0.45	0.45	-8.22%	1,592,391
Mar 12, 2025	0.48	0.51	0.48	0.49	0.49	-0.47%	765,432
Mar 11, 2025	0.49	0.50	0.48	0.49	0.49	-1.24%	1,033,687
Mar 10, 2025	0.52	0.53	0.49	0.50	0.50	-2.59%	1,568,009
Mar 7, 2025	0.53	0.54	0.51	0.51	0.51	-2.82%	552,102
Mar 6, 2025	0.53	0.54	0.51	0.53	0.53	0.63%	1,182,219
Mar 5, 2025	0.52	0.53	0.51	0.52	0.52	0.81%	785,559
Mar 4, 2025	0.51	0.53	0.48	0.52	0.52	3.87%	1,833,178
Mar 3, 2025	0.52	0.53	0.48	0.50	0.50	-3.54%	1,804,034
Feb 28, 2025	0.51	0.52	0.50	0.52	0.52	0.66%	1,598,125
Feb 27, 2025	0.54	0.54	0.52	0.52	0.52	-2.68%	970,926
Feb 26, 2025	0.53	0.56	0.52	0.53	0.53	2.02%	979,054
Feb 25, 2025	0.57	0.58	0.52	0.52	0.52	-8.03%	2,406,202
Feb 24, 2025	0.58	0.59	0.55	0.57	0.57	-1.27%	1,215,194
Feb 21, 2025	0.60	0.62	0.57	0.57	0.57	-2.88%	2,035,108
Feb 20, 2025	0.59	0.60	0.56	0.59	0.59	-1.72%	2,186,311
Feb 19, 2025	0.57	0.60	0.55	0.60	0.60	8.91%	2,498,797
Feb 18, 2025	0.54	0.59	0.52	0.55	0.55	1.77%	3,295,899
Feb 14, 2025	0.52	0.55	0.51	0.54	0.54	3.01%	1,873,123
Feb 13, 2025	0.53	0.56	0.50	0.53	0.53	-4.45%	6,389,373
Feb 12, 2025	0.53	0.55	0.49	0.55	0.55	4.64%	3,680,264
Feb 11, 2025	0.57	0.57	0.51	0.53	0.53	-8.29%	4,086,114
Feb 10, 2025	0.57	0.58	0.55	0.57	0.57	3.19%	2,183,408
Feb 7, 2025	0.60	0.60	0.54	0.56	0.56	-4.42%	3,160,037
Feb 6, 2025	0.59	0.62	0.56	0.58	0.58	0.48%	2,395,875
Feb 5, 2025	0.56	0.59	0.54	0.58	0.58	3.27%	2,870,266
Feb 4, 2025	0.61	0.62	0.56	0.56	0.56	-6.04%	2,595,537
Feb 3, 2025	0.55	0.60	0.53	0.60	0.60	7.25%	2,856,112
Jan 31, 2025	0.57	0.60	0.55	0.56	0.56	-4.27%	3,133,513
Jan 30, 2025	0.60	0.61	0.55	0.58	0.58	-5.02%	4,585,519
Jan 29, 2025	0.55	0.66	0.55	0.61	0.61	17.31%	10,297,308
Jan 28, 2025	0.66	0.67	0.51	0.52	0.52	-17.97%	12,516,812
Jan 27, 2025	0.64	0.73	0.55	0.64	0.64	-47.51%	44,340,728
Jan 24, 2025	1.35	1.42	1.17	1.21	1.21	-5.47%	6,252,787
Jan 23, 2025	1.04	1.32	1.04	1.28	1.28	23.08%	6,764,364
Jan 22, 2025	1.09	1.14	1.03	1.04	1.04	-4.59%	3,521,657
Jan 21, 2025	1.01	1.18	0.98	1.09	1.09	11.75%	6,620,157
Jan 17, 2025	0.84	0.99	0.83	0.98	0.98	15.61%	4,914,874
Jan 16, 2025	0.74	0.86	0.73	0.84	0.84	13.94%	2,760,084