Veru Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	2.24	2.37	2.21	2.34	2.34	4.46%	63,713
Feb 5, 2026	2.50	2.53	2.20	2.24	2.24	-11.46%	164,641
Feb 4, 2026	2.59	2.68	2.43	2.53	2.53	-1.17%	62,622
Feb 3, 2026	2.57	2.71	2.50	2.56	2.56	-0.39%	65,993
Feb 2, 2026	2.54	2.80	2.48	2.57	2.57	1.58%	234,540
Jan 30, 2026	2.61	2.67	2.50	2.53	2.53	-3.07%	77,375
Jan 29, 2026	2.60	2.64	2.51	2.61	2.61	0.38%	52,738
Jan 28, 2026	2.61	2.67	2.55	2.60	2.60	-2.99%	61,371
Jan 27, 2026	2.64	2.80	2.59	2.68	2.68	1.90%	64,003
Jan 26, 2026	2.82	2.84	2.61	2.63	2.63	-6.07%	114,203
Jan 23, 2026	2.71	2.83	2.61	2.80	2.80	4.09%	144,324
Jan 22, 2026	2.63	2.84	2.61	2.69	2.69	3.86%	173,663
Jan 21, 2026	2.56	2.65	2.46	2.59	2.59	1.57%	162,873
Jan 20, 2026	2.63	2.68	2.52	2.55	2.55	-5.20%	186,001
Jan 16, 2026	2.42	2.72	2.38	2.69	2.69	11.16%	255,399
Jan 15, 2026	2.32	2.47	2.27	2.42	2.42	3.42%	128,569
Jan 14, 2026	2.42	2.46	2.30	2.34	2.34	-2.90%	65,141
Jan 13, 2026	2.26	2.49	2.23	2.41	2.41	6.17%	291,477
Jan 12, 2026	2.38	2.40	2.20	2.27	2.27	-5.02%	218,587
Jan 9, 2026	2.35	2.47	2.33	2.39	2.39	3.46%	104,469
Jan 8, 2026	2.34	2.40	2.30	2.31	2.31	-2.53%	97,704
Jan 7, 2026	2.30	2.40	2.29	2.37	2.37	1.72%	71,811
Jan 6, 2026	2.30	2.37	2.20	2.33	2.33	1.75%	106,106
Jan 5, 2026	2.29	2.38	2.26	2.29	2.29	0.88%	91,707
Jan 2, 2026	2.16	2.30	2.14	2.27	2.27	6.07%	102,705
Dec 31, 2025	2.15	2.19	2.10	2.14	2.14	-1.38%	182,790
Dec 30, 2025	2.21	2.25	2.11	2.17	2.17	-1.81%	259,727
Dec 29, 2025	2.35	2.42	2.15	2.21	2.21	-7.92%	221,305
Dec 26, 2025	2.32	2.41	2.25	2.40	2.40	2.56%	176,669
Dec 24, 2025	2.30	2.35	2.25	2.34	2.34	0.86%	97,779
Dec 23, 2025	2.25	2.38	2.23	2.32	2.32	1.31%	149,983
Dec 22, 2025	2.33	2.49	2.24	2.29	2.29	-1.29%	291,719
Dec 19, 2025	2.30	2.35	2.22	2.32	2.32	2.65%	264,707
Dec 18, 2025	2.39	2.41	2.20	2.26	2.26	1.35%	890,808
Dec 17, 2025	2.45	2.60	2.17	2.23	2.23	-8.61%	410,240
Dec 16, 2025	2.40	2.45	2.34	2.44	2.44	2.09%	141,290
Dec 15, 2025	2.46	2.56	2.38	2.39	2.39	-1.24%	73,112
Dec 12, 2025	2.54	2.63	2.42	2.42	2.42	-5.47%	97,158
Dec 11, 2025	2.54	2.56	2.47	2.56	2.56	-0.39%	77,286
Dec 10, 2025	2.63	2.64	2.51	2.57	2.57	-2.28%	45,634
Dec 9, 2025	2.67	2.70	2.55	2.63	2.63	-0.75%	119,036
Dec 8, 2025	2.46	2.67	2.46	2.65	2.65	6.43%	159,392
Dec 5, 2025	2.45	2.54	2.40	2.49	2.49	2.89%	91,901
Dec 4, 2025	2.46	2.50	2.38	2.42	2.42	-	83,821
Dec 3, 2025	2.36	2.50	2.33	2.42	2.42	2.54%	135,510
Dec 2, 2025	2.41	2.51	2.36	2.36	2.36	-2.88%	84,377
Dec 1, 2025	2.45	2.50	2.40	2.43	2.43	-2.02%	53,559
Nov 28, 2025	2.45	2.52	2.40	2.48	2.48	1.64%	51,493
Nov 26, 2025	2.35	2.53	2.35	2.44	2.44	2.09%	83,661
Nov 25, 2025	2.31	2.44	2.23	2.39	2.39	2.14%	111,733