Veru Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	0.37	0.39	0.37	0.37	0.37	2.08%	1,160,585
Aug 6, 2025	0.40	0.40	0.36	0.37	0.37	-18.72%	4,105,543
Aug 5, 2025	0.49	0.49	0.45	0.45	0.45	-6.39%	1,844,770
Aug 4, 2025	0.50	0.50	0.48	0.48	0.48	-2.65%	691,839
Aug 1, 2025	0.48	0.51	0.47	0.49	0.49	1.82%	1,011,300
Jul 31, 2025	0.50	0.52	0.48	0.48	0.48	-1.76%	1,265,656
Jul 30, 2025	0.50	0.52	0.49	0.49	0.49	0.35%	839,576
Jul 29, 2025	0.53	0.53	0.49	0.49	0.49	-6.34%	2,825,053
Jul 28, 2025	0.57	0.58	0.52	0.53	0.53	-6.38%	1,969,926
Jul 25, 2025	0.61	0.61	0.56	0.56	0.56	-6.53%	1,344,710
Jul 24, 2025	0.58	0.60	0.57	0.60	0.60	2.65%	1,129,038
Jul 23, 2025	0.58	0.60	0.57	0.58	0.58	2.54%	815,510
Jul 22, 2025	0.58	0.59	0.57	0.57	0.57	-1.72%	778,630
Jul 21, 2025	0.60	0.61	0.58	0.58	0.58	-2.77%	1,109,485
Jul 18, 2025	0.61	0.64	0.60	0.60	0.60	-2.82%	989,196
Jul 17, 2025	0.59	0.64	0.59	0.61	0.61	2.32%	2,245,299
Jul 16, 2025	0.58	0.60	0.57	0.60	0.60	3.29%	1,828,288
Jul 15, 2025	0.60	0.61	0.58	0.58	0.58	-3.92%	1,250,907
Jul 14, 2025	0.60	0.62	0.59	0.60	0.60	0.67%	837,370
Jul 11, 2025	0.60	0.61	0.58	0.60	0.60	2.97%	1,566,500
Jul 10, 2025	0.55	0.59	0.55	0.58	0.58	5.37%	1,272,074
Jul 9, 2025	0.60	0.60	0.54	0.55	0.55	-4.57%	2,391,418
Jul 8, 2025	0.58	0.59	0.56	0.58	0.58	-0.62%	1,416,779
Jul 7, 2025	0.61	0.62	0.58	0.58	0.58	-3.79%	985,013
Jul 3, 2025	0.60	0.62	0.59	0.61	0.61	3.94%	897,985
Jul 2, 2025	0.59	0.60	0.57	0.58	0.58	-1.08%	1,544,340
Jul 1, 2025	0.59	0.60	0.58	0.59	0.59	1.41%	1,163,324
Jun 30, 2025	0.58	0.61	0.58	0.58	0.58	0.05%	1,474,686
Jun 27, 2025	0.65	0.65	0.58	0.58	0.58	-11.26%	18,778,440
Jun 26, 2025	0.70	0.73	0.64	0.66	0.66	-5.71%	2,028,896
Jun 25, 2025	0.67	0.70	0.66	0.70	0.70	4.06%	1,685,355
Jun 24, 2025	0.63	0.67	0.60	0.67	0.67	7.73%	4,085,168
Jun 23, 2025	0.61	0.62	0.59	0.62	0.62	-0.50%	920,085
Jun 20, 2025	0.62	0.65	0.57	0.62	0.62	3.16%	2,348,276
Jun 18, 2025	0.59	0.61	0.57	0.60	0.60	4.08%	1,066,425
Jun 17, 2025	0.60	0.60	0.56	0.58	0.58	-3.25%	1,700,454
Jun 16, 2025	0.61	0.62	0.58	0.60	0.60	-1.85%	1,276,409
Jun 13, 2025	0.64	0.65	0.61	0.61	0.61	-6.42%	1,781,094
Jun 12, 2025	0.66	0.69	0.61	0.65	0.65	-2.90%	2,482,649
Jun 11, 2025	0.70	0.74	0.65	0.67	0.67	0.57%	5,632,341
Jun 10, 2025	0.65	0.68	0.63	0.67	0.67	3.67%	2,959,493
Jun 9, 2025	0.61	0.65	0.61	0.65	0.65	4.37%	1,258,119
Jun 6, 2025	0.61	0.64	0.61	0.62	0.62	2.49%	1,072,463
Jun 5, 2025	0.64	0.64	0.60	0.60	0.60	-7.66%	1,738,929
Jun 4, 2025	0.61	0.67	0.61	0.65	0.65	5.94%	3,022,128
Jun 3, 2025	0.57	0.63	0.55	0.62	0.62	6.81%	3,265,328
Jun 2, 2025	0.51	0.58	0.51	0.58	0.58	13.56%	4,328,368
May 30, 2025	0.51	0.53	0.48	0.51	0.51	-0.20%	2,760,496
May 29, 2025	0.51	0.55	0.50	0.51	0.51	-3.67%	3,524,554
May 28, 2025	0.56	0.67	0.50	0.53	0.53	3.85%	44,095,975