Veru Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.63	0.68	0.63	0.65	0.65	3.20%	1,493,932
Dec 19, 2024	0.70	0.71	0.60	0.63	0.63	-6.12%	1,423,000
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%	2,377,400
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%	887,100
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%	1,057,000
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	-1.82%	721,200
Nov 29, 2024	0.73	0.74	0.70	0.71	0.71	-3.15%	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%	1,037,100
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%	607,900
Nov 19, 2024	0.60	0.63	0.60	0.63	0.63	6.27%	498,100
Nov 18, 2024	0.58	0.63	0.58	0.59	0.59	1.13%	1,392,700
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%	1,128,200
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%	1,887,900
Nov 11, 2024	0.74	0.75	0.71	0.72	0.72	-1.34%	660,000
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%	2,212,800
Nov 4, 2024	0.75	0.76	0.73	0.73	0.73	-3.90%	410,900
Nov 1, 2024	0.77	0.78	0.73	0.76	0.76	1.09%	544,800
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%	411,800
Oct 25, 2024	0.88	0.88	0.83	0.83	0.83	-1.44%	532,400
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%	542,000
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%	429,700
Oct 15, 2024	0.93	0.97	0.91	0.91	0.91	-1.92%	523,700
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%	579,400
Oct 9, 2024	0.84	0.94	0.82	0.91	0.91	9.42%	1,139,300
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%	881,100
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%	478,800
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
Sep 26, 2024	0.77	0.81	0.76	0.78	0.78	-0.04%	644,197
Sep 25, 2024	0.80	0.81	0.77	0.78	0.78	-2.20%	225,418
Sep 24, 2024	0.77	0.80	0.76	0.79	0.79	2.02%	309,902
Sep 23, 2024	0.79	0.80	0.77	0.78	0.78	-0.22%	419,837
Sep 20, 2024	0.80	0.81	0.77	0.78	0.78	-2.67%	816,230
Sep 19, 2024	0.79	0.82	0.78	0.80	0.80	4.05%	375,921
Sep 18, 2024	0.79	0.80	0.75	0.77	0.77	-1.67%	862,500
Sep 17, 2024	0.82	0.82	0.78	0.78	0.78	-3.61%	646,600
Sep 16, 2024	0.82	0.85	0.80	0.81	0.81	-1.66%	521,600
Sep 13, 2024	0.85	0.85	0.82	0.83	0.83	-1.05%	570,600
Sep 12, 2024	0.86	0.86	0.83	0.83	0.83	-3.80%	566,800
Sep 11, 2024	0.87	0.89	0.86	0.87	0.87	-0.58%	224,700
Sep 10, 2024	0.87	0.89	0.86	0.87	0.87	0.37%	229,635
Sep 9, 2024	0.85	0.90	0.84	0.87	0.87	2.55%	522,246
Sep 6, 2024	0.86	0.88	0.84	0.85	0.85	-3.16%	265,337
Sep 5, 2024	0.90	0.90	0.85	0.88	0.88	-2.07%	208,126
Sep 4, 2024	0.89	0.90	0.85	0.89	0.89	-1.71%	680,700
Sep 3, 2024	0.81	0.91	0.80	0.91	0.91	11.19%	1,052,320
Aug 30, 2024	0.82	0.84	0.80	0.82	0.82	0.42%	364,931
Aug 29, 2024	0.84	0.86	0.81	0.82	0.82	0.78%	433,199
Aug 28, 2024	0.84	0.85	0.78	0.81	0.81	-3.74%	450,025
Aug 27, 2024	0.85	0.87	0.82	0.84	0.84	-1.94%	276,800
Aug 26, 2024	0.88	0.89	0.83	0.86	0.86	-0.89%	438,700
Aug 23, 2024	0.84	0.87	0.83	0.86	0.86	3.57%	621,700
Aug 22, 2024	0.85	0.87	0.81	0.83	0.83	-1.83%	270,817
Aug 21, 2024	0.83	0.87	0.82	0.85	0.85	4.65%	279,001
Aug 20, 2024	0.85	0.86	0.81	0.81	0.81	-3.17%	244,100
Aug 19, 2024	0.82	0.85	0.82	0.84	0.84	1.10%	370,100
Aug 16, 2024	0.85	0.86	0.81	0.83	0.83	-1.20%	289,683
Aug 15, 2024	0.80	0.87	0.79	0.84	0.84	4.99%	535,100
Aug 14, 2024	0.82	0.85	0.75	0.80	0.80	-2.94%	1,252,848
Aug 13, 2024	0.84	0.85	0.81	0.82	0.82	-1.01%	353,005
Aug 12, 2024	0.83	0.85	0.79	0.83	0.83	1.08%	507,639
Aug 9, 2024	0.82	0.85	0.81	0.82	0.82	1.69%	278,519
Aug 8, 2024	0.78	0.85	0.78	0.81	0.81	5.34%	582,100
Aug 7, 2024	0.84	0.85	0.77	0.77	0.77	-5.19%	473,800
Aug 6, 2024	0.81	0.85	0.80	0.81	0.81	-2.15%	524,100
Aug 5, 2024	0.73	0.85	0.73	0.83	0.83	-1.25%	786,700
Aug 2, 2024	0.87	0.89	0.83	0.84	0.84	-5.59%	711,725
Aug 1, 2024	0.92	0.95	0.88	0.89	0.89	-5.03%	565,931