Veru Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	2.35	2.42	2.20	2.23	-	-7.08%	136,294
Dec 26, 2025	2.32	2.41	2.25	2.40	2.40	2.56%	176,669
Dec 24, 2025	2.30	2.35	2.25	2.34	2.34	0.86%	97,779
Dec 23, 2025	2.25	2.38	2.23	2.32	2.32	1.31%	149,983
Dec 22, 2025	2.33	2.49	2.24	2.29	2.29	-1.29%	291,719
Dec 19, 2025	2.30	2.35	2.22	2.32	2.32	2.65%	264,707
Dec 18, 2025	2.39	2.41	2.20	2.26	2.26	1.35%	890,808
Dec 17, 2025	2.45	2.60	2.17	2.23	2.23	-8.61%	410,240
Dec 16, 2025	2.40	2.45	2.34	2.44	2.44	2.09%	141,290
Dec 15, 2025	2.46	2.56	2.38	2.39	2.39	-1.24%	73,112
Dec 12, 2025	2.54	2.63	2.42	2.42	2.42	-5.47%	97,158
Dec 11, 2025	2.54	2.56	2.47	2.56	2.56	-0.39%	77,286
Dec 10, 2025	2.63	2.64	2.51	2.57	2.57	-2.28%	45,634
Dec 9, 2025	2.67	2.70	2.55	2.63	2.63	-0.75%	119,036
Dec 8, 2025	2.46	2.67	2.46	2.65	2.65	6.43%	159,392
Dec 5, 2025	2.45	2.54	2.40	2.49	2.49	2.89%	91,901
Dec 4, 2025	2.46	2.50	2.38	2.42	2.42	-	83,821
Dec 3, 2025	2.36	2.50	2.33	2.42	2.42	2.54%	135,510
Dec 2, 2025	2.41	2.51	2.36	2.36	2.36	-2.88%	84,377
Dec 1, 2025	2.45	2.50	2.40	2.43	2.43	-2.02%	53,559
Nov 28, 2025	2.45	2.52	2.40	2.48	2.48	1.64%	51,493
Nov 26, 2025	2.35	2.53	2.35	2.44	2.44	2.09%	83,661
Nov 25, 2025	2.31	2.44	2.23	2.39	2.39	2.14%	111,733
Nov 24, 2025	2.21	2.39	2.21	2.34	2.34	5.41%	151,538
Nov 21, 2025	2.21	2.26	2.12	2.22	2.22	-0.45%	162,506
Nov 20, 2025	2.49	2.49	2.11	2.23	2.23	-6.69%	272,260
Nov 19, 2025	2.52	2.57	2.34	2.39	2.39	-5.53%	184,816
Nov 18, 2025	2.47	2.55	2.45	2.53	2.53	-0.39%	51,100
Nov 17, 2025	2.54	2.61	2.45	2.54	2.54	-	107,476
Nov 14, 2025	2.46	2.67	2.46	2.54	2.54	1.20%	74,544
Nov 13, 2025	2.78	2.86	2.51	2.51	2.51	-8.06%	244,235
Nov 12, 2025	2.62	2.80	2.61	2.73	2.73	4.20%	158,008
Nov 11, 2025	2.57	2.67	2.50	2.62	2.62	0.77%	67,898
Nov 10, 2025	2.58	2.70	2.56	2.60	2.60	1.56%	104,519
Nov 7, 2025	2.44	2.60	2.42	2.56	2.56	1.59%	137,287
Nov 6, 2025	2.56	2.60	2.47	2.52	2.52	-1.56%	116,514
Nov 5, 2025	2.56	2.71	2.47	2.56	2.56	-	186,235
Nov 4, 2025	2.60	2.67	2.46	2.56	2.56	-1.54%	230,215
Nov 3, 2025	2.95	2.99	2.53	2.60	2.60	-11.86%	489,728
Oct 31, 2025	2.93	2.99	2.85	2.95	2.95	-1.99%	178,394
Oct 30, 2025	2.85	3.13	2.76	3.01	3.01	-14.00%	765,754
Oct 29, 2025	3.67	3.75	3.50	3.50	3.50	-4.11%	268,487
Oct 28, 2025	3.81	3.81	3.61	3.65	3.65	-3.95%	74,735
Oct 27, 2025	3.83	3.99	3.76	3.80	3.80	-	78,099
Oct 24, 2025	3.78	3.98	3.77	3.80	3.80	2.15%	110,127
Oct 23, 2025	4.12	4.33	3.69	3.72	3.72	-9.71%	299,615
Oct 22, 2025	4.23	4.27	4.11	4.12	4.12	-4.19%	95,713
Oct 21, 2025	4.41	4.44	4.20	4.30	4.30	-2.93%	57,273
Oct 20, 2025	4.12	4.46	4.06	4.43	4.43	7.79%	139,367
Oct 17, 2025	4.15	4.30	4.01	4.11	4.11	-1.44%	123,016