Veru Inc. (VERU)
NASDAQ: VERU · Real-Time Price · USD
3.730
+0.140 (3.90%)
At close: Sep 26, 2025, 4:00 PM EDT
3.750
+0.020 (0.54%)
After-hours: Sep 26, 2025, 7:31 PM EDT
Veru Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.60 | 3.87 | 3.52 | 3.73 | 3.73 | 3.90% | 210,697 |
| 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 |
| Aug 8, 2025 | 3.90 | 3.99 | 3.66 | 3.73 | 3.73 | -0.11% | 227,787 |
| Aug 7, 2025 | 3.71 | 3.90 | 3.68 | 3.73 | 3.73 | 2.08% | 118,629 |
| Aug 6, 2025 | 3.95 | 4.00 | 3.64 | 3.66 | 3.66 | -18.72% | 410,554 |
| Aug 5, 2025 | 4.88 | 4.92 | 4.45 | 4.50 | 4.50 | -6.39% | 184,477 |
| Aug 4, 2025 | 4.98 | 5.00 | 4.80 | 4.80 | 4.80 | -2.65% | 69,183 |
| Aug 1, 2025 | 4.81 | 5.07 | 4.73 | 4.94 | 4.94 | 1.82% | 101,130 |
| Jul 31, 2025 | 5.00 | 5.17 | 4.82 | 4.85 | 4.85 | -1.76% | 126,565 |
| Jul 30, 2025 | 5.00 | 5.18 | 4.93 | 4.93 | 4.93 | 0.35% | 83,957 |
| Jul 29, 2025 | 5.28 | 5.30 | 4.92 | 4.92 | 4.92 | -6.34% | 282,505 |
| Jul 28, 2025 | 5.70 | 5.80 | 5.24 | 5.25 | 5.25 | -6.38% | 196,992 |
| Jul 25, 2025 | 6.10 | 6.10 | 5.61 | 5.61 | 5.61 | -6.53% | 134,471 |
| Jul 24, 2025 | 5.75 | 6.02 | 5.70 | 6.00 | 6.00 | 2.65% | 112,903 |
| Jul 23, 2025 | 5.82 | 5.98 | 5.72 | 5.85 | 5.85 | 2.54% | 81,551 |
| Jul 22, 2025 | 5.80 | 5.90 | 5.69 | 5.70 | 5.70 | -1.72% | 77,863 |
| Jul 21, 2025 | 6.00 | 6.12 | 5.80 | 5.80 | 5.80 | -2.77% | 110,948 |
| Jul 18, 2025 | 6.14 | 6.35 | 5.95 | 5.97 | 5.97 | -2.82% | 98,919 |