Veru Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	0.52	0.54	0.52	0.53	0.53	1.71%	689,917
Apr 16, 2025	0.51	0.55	0.51	0.53	0.53	-0.06%	809,875
Apr 15, 2025	0.55	0.57	0.51	0.53	0.53	-3.65%	737,493
Apr 14, 2025	0.54	0.58	0.54	0.55	0.55	0.50%	834,096
Apr 11, 2025	0.51	0.55	0.51	0.54	0.54	3.47%	765,645
Apr 10, 2025	0.53	0.55	0.50	0.52	0.52	-3.05%	979,752
Apr 9, 2025	0.52	0.56	0.50	0.54	0.54	5.58%	1,269,367
Apr 8, 2025	0.60	0.60	0.51	0.51	0.51	-10.09%	1,345,731
Apr 7, 2025	0.55	0.60	0.51	0.57	0.57	0.02%	1,444,365
Apr 4, 2025	0.56	0.58	0.53	0.57	0.57	-2.00%	1,850,033
Apr 3, 2025	0.59	0.62	0.57	0.58	0.58	-8.41%	1,843,526
Apr 2, 2025	0.64	0.73	0.56	0.63	0.63	-0.78%	5,961,887
Apr 1, 2025	0.57	0.69	0.52	0.64	0.64	30.54%	15,195,350
Mar 31, 2025	0.50	0.51	0.49	0.49	0.49	-3.54%	1,109,292
Mar 28, 2025	0.55	0.55	0.49	0.51	0.51	-7.20%	1,568,250
Mar 27, 2025	0.55	0.57	0.53	0.55	0.55	3.42%	2,603,599
Mar 26, 2025	0.53	0.53	0.50	0.53	0.53	2.30%	1,145,134
Mar 25, 2025	0.52	0.53	0.51	0.52	0.52	-3.25%	582,563
Mar 24, 2025	0.53	0.56	0.51	0.53	0.53	3.54%	1,371,298
Mar 21, 2025	0.51	0.53	0.50	0.52	0.52	2.34%	1,016,892
Mar 20, 2025	0.51	0.53	0.50	0.50	0.50	-3.33%	469,678
Mar 19, 2025	0.48	0.53	0.48	0.52	0.52	8.30%	1,878,510
Mar 18, 2025	0.49	0.49	0.48	0.48	0.48	-2.78%	734,725
Mar 17, 2025	0.48	0.51	0.48	0.50	0.50	2.39%	1,413,120
Mar 14, 2025	0.45	0.49	0.45	0.48	0.48	7.38%	1,265,273
Mar 13, 2025	0.48	0.50	0.45	0.45	0.45	-8.22%	1,592,391
Mar 12, 2025	0.48	0.51	0.48	0.49	0.49	-0.47%	765,432
Mar 11, 2025	0.49	0.50	0.48	0.49	0.49	-1.24%	1,033,687
Mar 10, 2025	0.52	0.53	0.49	0.50	0.50	-2.59%	1,568,009
Mar 7, 2025	0.53	0.54	0.51	0.51	0.51	-2.82%	552,102
Mar 6, 2025	0.53	0.54	0.51	0.53	0.53	0.63%	1,182,219
Mar 5, 2025	0.52	0.53	0.51	0.52	0.52	0.81%	785,559
Mar 4, 2025	0.51	0.53	0.48	0.52	0.52	3.87%	1,833,178
Mar 3, 2025	0.52	0.53	0.48	0.50	0.50	-3.54%	1,804,034
Feb 28, 2025	0.51	0.52	0.50	0.52	0.52	0.66%	1,598,125
Feb 27, 2025	0.54	0.54	0.52	0.52	0.52	-2.68%	970,926
Feb 26, 2025	0.53	0.56	0.52	0.53	0.53	2.02%	979,054
Feb 25, 2025	0.57	0.58	0.52	0.52	0.52	-8.03%	2,406,202
Feb 24, 2025	0.58	0.59	0.55	0.57	0.57	-1.27%	1,215,194
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