Veru Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.51	0.53	0.48	0.52	-	1.92%	1,277,710
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
May 27, 2025	0.50	0.51	0.49	0.51	0.51	2.11%	1,516,785
May 23, 2025	0.49	0.50	0.48	0.50	0.50	1.78%	960,144
May 22, 2025	0.49	0.50	0.48	0.49	0.49	-0.02%	600,225
May 21, 2025	0.50	0.51	0.49	0.49	0.49	-3.92%	1,233,432
May 20, 2025	0.52	0.52	0.50	0.51	0.51	-1.92%	682,722
May 19, 2025	0.51	0.52	0.50	0.52	0.52	0.08%	537,105
May 16, 2025	0.50	0.52	0.50	0.52	0.52	1.09%	800,690
May 15, 2025	0.50	0.52	0.50	0.51	0.51	2.15%	947,908
May 14, 2025	0.51	0.52	0.50	0.50	0.50	-2.42%	999,190
May 13, 2025	0.54	0.54	0.50	0.52	0.52	-1.04%	762,939
May 12, 2025	0.51	0.54	0.50	0.52	0.52	3.48%	1,156,419
May 9, 2025	0.52	0.54	0.50	0.50	0.50	-3.56%	1,225,042
May 8, 2025	0.52	0.53	0.50	0.52	0.52	4.15%	943,484
May 7, 2025	0.50	0.51	0.50	0.50	0.50	-0.16%	725,877
May 6, 2025	0.51	0.51	0.48	0.50	0.50	-1.55%	887,645
May 5, 2025	0.52	0.52	0.50	0.51	0.51	-0.78%	870,255
May 2, 2025	0.52	0.54	0.51	0.51	0.51	-2.00%	990,493
May 1, 2025	0.55	0.56	0.52	0.52	0.52	-3.18%	711,526
Apr 30, 2025	0.53	0.56	0.53	0.54	0.54	-1.49%	941,933
Apr 29, 2025	0.53	0.56	0.51	0.55	0.55	4.96%	1,287,658
Apr 28, 2025	0.53	0.55	0.51	0.52	0.52	-2.62%	547,839
Apr 25, 2025	0.55	0.55	0.53	0.54	0.54	-2.02%	759,601
Apr 24, 2025	0.54	0.55	0.54	0.55	0.55	-	505,091
Apr 23, 2025	0.55	0.56	0.54	0.55	0.55	1.52%	727,186
Apr 22, 2025	0.53	0.55	0.52	0.54	0.54	3.44%	681,109
Apr 21, 2025	0.52	0.53	0.51	0.52	0.52	-2.12%	600,633
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