Veru Inc. (VERU)
NASDAQ: VERU · Real-Time Price · USD
3.370
+0.080 (2.43%)
At close: Aug 28, 2025, 4:00 PM
3.380
+0.010 (0.30%)
After-hours: Aug 28, 2025, 7:47 PM EDT
Veru Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 5.93 | 6.39 | 5.90 | 6.14 | 6.14 | 2.32% | 224,529 |
| Jul 16, 2025 | 5.80 | 6.02 | 5.70 | 6.00 | 6.00 | 3.29% | 182,828 |
| Jul 15, 2025 | 5.99 | 6.10 | 5.80 | 5.81 | 5.81 | -3.92% | 125,090 |
| Jul 14, 2025 | 6.00 | 6.15 | 5.93 | 6.05 | 6.05 | 0.67% | 83,737 |
| Jul 11, 2025 | 5.99 | 6.10 | 5.81 | 6.01 | 6.01 | 2.97% | 156,650 |
| Jul 10, 2025 | 5.52 | 5.95 | 5.50 | 5.83 | 5.83 | 5.37% | 127,207 |
| Jul 9, 2025 | 6.00 | 6.00 | 5.44 | 5.54 | 5.54 | -4.57% | 239,141 |
| Jul 8, 2025 | 5.80 | 5.90 | 5.62 | 5.80 | 5.80 | -0.62% | 141,677 |
| Jul 7, 2025 | 6.05 | 6.18 | 5.82 | 5.84 | 5.84 | -3.79% | 98,501 |
| Jul 3, 2025 | 6.00 | 6.18 | 5.90 | 6.07 | 6.07 | 3.94% | 89,798 |
| Jul 2, 2025 | 5.87 | 6.04 | 5.70 | 5.84 | 5.84 | -1.08% | 154,434 |
| Jul 1, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | 1.41% | 116,332 |
| Jun 30, 2025 | 5.82 | 6.10 | 5.80 | 5.82 | 5.82 | 0.05% | 147,468 |
| Jun 27, 2025 | 6.50 | 6.50 | 5.82 | 5.82 | 5.82 | -11.26% | 1,877,844 |
| Jun 26, 2025 | 7.00 | 7.25 | 6.41 | 6.55 | 6.55 | -5.71% | 202,889 |
| Jun 25, 2025 | 6.67 | 7.00 | 6.60 | 6.95 | 6.95 | 4.06% | 168,535 |
| Jun 24, 2025 | 6.28 | 6.72 | 6.00 | 6.68 | 6.68 | 7.73% | 408,516 |
| Jun 23, 2025 | 6.14 | 6.20 | 5.92 | 6.20 | 6.20 | -0.50% | 92,008 |
| Jun 20, 2025 | 6.16 | 6.50 | 5.75 | 6.23 | 6.23 | 3.16% | 234,827 |
| Jun 18, 2025 | 5.90 | 6.10 | 5.70 | 6.04 | 6.04 | 4.08% | 106,642 |