Veru Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	0.77	0.78	0.72	0.74	0.74	-0.40%	1,093,638
Jan 14, 2025	0.75	0.80	0.72	0.74	0.74	-2.45%	1,534,301
Jan 13, 2025	0.79	0.80	0.70	0.76	0.76	-2.51%	1,617,008
Jan 10, 2025	0.72	0.81	0.71	0.78	0.78	7.69%	4,393,800
Jan 8, 2025	0.73	0.77	0.68	0.73	0.73	-2.46%	1,813,034
Jan 7, 2025	0.75	0.77	0.73	0.74	0.74	-1.21%	969,566
Jan 6, 2025	0.78	0.84	0.70	0.75	0.75	2.16%	2,770,444
Jan 3, 2025	0.66	0.77	0.65	0.74	0.74	13.15%	2,744,812
Jan 2, 2025	0.66	0.70	0.63	0.65	0.65	0.20%	1,909,458
Dec 31, 2024	0.69	0.88	0.65	0.65	0.65	2.36%	7,166,070
Dec 30, 2024	0.68	0.70	0.63	0.64	0.64	-5.96%	1,070,407
Dec 27, 2024	0.68	0.73	0.64	0.68	0.68	-1.29%	1,432,641
Dec 26, 2024	0.63	0.70	0.63	0.68	0.68	8.94%	1,029,280
Dec 24, 2024	0.63	0.66	0.60	0.63	0.63	-2.87%	946,169
Dec 23, 2024	0.64	0.68	0.61	0.65	0.65	-0.32%	1,387,278
Dec 20, 2024	0.63	0.68	0.63	0.65	0.65	3.20%	1,503,100
Dec 19, 2024	0.70	0.71	0.60	0.63	0.63	-6.12%	1,422,971
Dec 18, 2024	0.73	0.75	0.67	0.67	0.67	-6.07%	1,472,221
Dec 17, 2024	0.76	0.80	0.71	0.71	0.71	-9.18%	1,173,991
Dec 16, 2024	0.71	0.82	0.69	0.79	0.79	8.68%	2,377,375
Dec 13, 2024	0.74	0.74	0.68	0.72	0.72	-2.97%	782,947
Dec 12, 2024	0.72	0.75	0.69	0.74	0.74	1.39%	887,062
Dec 11, 2024	0.72	0.75	0.69	0.73	0.73	2.00%	1,411,253
Dec 10, 2024	0.70	0.73	0.67	0.72	0.72	2.97%	987,806
Dec 9, 2024	0.71	0.75	0.70	0.70	0.70	-2.03%	598,818
Dec 6, 2024	0.73	0.74	0.68	0.71	0.71	-0.85%	1,056,987
Dec 5, 2024	0.74	0.75	0.69	0.72	0.72	-1.37%	1,376,606
Dec 4, 2024	0.73	0.80	0.70	0.73	0.73	2.72%	1,091,039
Dec 3, 2024	0.73	0.74	0.68	0.71	0.71	2.29%	714,059
Dec 2, 2024	0.71	0.73	0.69	0.69	0.69	-2.14%	721,179
Nov 29, 2024	0.73	0.74	0.70	0.71	0.71	-2.83%	599,507
Nov 27, 2024	0.75	0.78	0.72	0.73	0.73	-1.36%	708,874
Nov 26, 2024	0.69	0.76	0.69	0.74	0.74	8.00%	1,704,115
Nov 25, 2024	0.67	0.71	0.66	0.69	0.69	1.61%	832,601
Nov 22, 2024	0.62	0.69	0.62	0.68	0.68	7.50%	1,037,064
Nov 21, 2024	0.63	0.64	0.61	0.63	0.63	0.42%	1,041,013
Nov 20, 2024	0.64	0.64	0.61	0.63	0.63	-0.30%	607,855
Nov 19, 2024	0.60	0.63	0.60	0.63	0.63	6.27%	498,051
Nov 18, 2024	0.58	0.63	0.58	0.59	0.59	1.13%	1,392,696
Nov 15, 2024	0.64	0.64	0.58	0.58	0.58	-7.20%	1,353,940
Nov 14, 2024	0.62	0.66	0.58	0.63	0.63	2.19%	1,128,153
Nov 13, 2024	0.66	0.68	0.62	0.62	0.62	-6.62%	817,016
Nov 12, 2024	0.71	0.72	0.64	0.66	0.66	-8.78%	1,887,898
Nov 11, 2024	0.74	0.75	0.71	0.72	0.72	-1.34%	659,969
Nov 8, 2024	0.74	0.76	0.72	0.73	0.73	-0.18%	610,530
Nov 7, 2024	0.74	0.76	0.73	0.73	0.73	-1.32%	631,707
Nov 6, 2024	0.77	0.77	0.72	0.74	0.74	0.28%	835,017
Nov 5, 2024	0.83	0.83	0.73	0.74	0.74	1.02%	2,212,773
Nov 4, 2024	0.75	0.76	0.73	0.73	0.73	-3.90%	410,876
Nov 1, 2024	0.77	0.78	0.73	0.76	0.76	1.09%	544,787
Oct 31, 2024	0.77	0.78	0.72	0.76	0.76	-1.37%	742,205
Oct 30, 2024	0.80	0.81	0.76	0.77	0.77	-4.20%	963,393
Oct 29, 2024	0.83	0.84	0.79	0.80	0.80	-4.84%	657,971
Oct 28, 2024	0.84	0.86	0.83	0.84	0.84	0.95%	411,796
Oct 25, 2024	0.88	0.88	0.83	0.83	0.83	-1.44%	532,398
Oct 24, 2024	0.85	0.88	0.83	0.84	0.84	-3.44%	276,189
Oct 23, 2024	0.92	0.93	0.86	0.87	0.87	-4.95%	3,763,968
Oct 22, 2024	0.88	0.92	0.86	0.92	0.92	5.57%	951,227
Oct 21, 2024	0.84	0.88	0.83	0.87	0.87	3.20%	541,993
Oct 18, 2024	0.86	0.87	0.83	0.84	0.84	-2.31%	575,636
Oct 17, 2024	0.89	0.90	0.85	0.86	0.86	-5.09%	627,515
Oct 16, 2024	0.92	0.93	0.90	0.91	0.91	-0.38%	429,653
Oct 15, 2024	0.93	0.97	0.91	0.91	0.91	-1.92%	523,660
Oct 14, 2024	0.86	1.00	0.85	0.93	0.93	7.64%	2,061,118
Oct 11, 2024	0.83	0.87	0.80	0.87	0.87	4.96%	336,348
Oct 10, 2024	0.91	0.93	0.83	0.83	0.83	-9.36%	579,395
Oct 9, 2024	0.84	0.94	0.82	0.91	0.91	9.42%	1,139,279
Oct 8, 2024	0.79	0.86	0.78	0.83	0.83	3.32%	603,946
Oct 7, 2024	0.77	0.83	0.75	0.81	0.81	4.60%	881,055
Oct 4, 2024	0.77	0.78	0.76	0.77	0.77	2.11%	279,225
Oct 3, 2024	0.77	0.77	0.75	0.75	0.75	0.04%	311,401
Oct 2, 2024	0.75	0.77	0.73	0.75	0.75	-1.62%	478,762
Oct 1, 2024	0.76	0.77	0.74	0.77	0.77	-0.38%	458,638
Sep 30, 2024	0.78	0.80	0.76	0.77	0.77	-0.49%	371,251
Sep 27, 2024	0.78	0.78	0.76	0.77	0.77	-0.41%	364,929