Veru Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	541,993
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%	429,653
Oct 15, 2024	0.93	0.97	0.91	0.91	0.91	-1.92%	523,660
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%	579,395
Oct 9, 2024	0.84	0.94	0.82	0.91	0.91	9.42%	1,139,279
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%	881,055
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%	478,762
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%	862,484
Sep 17, 2024	0.82	0.82	0.78	0.78	0.78	-3.61%	646,591
Sep 16, 2024	0.82	0.85	0.80	0.81	0.81	-1.66%	521,594
Sep 13, 2024	0.85	0.85	0.82	0.83	0.83	-1.05%	570,585
Sep 12, 2024	0.86	0.86	0.83	0.83	0.83	-3.80%	566,766
Sep 11, 2024	0.87	0.89	0.86	0.87	0.87	-0.58%	224,678
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%	680,672
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%	276,795
Aug 26, 2024	0.88	0.89	0.83	0.86	0.86	-0.89%	438,688
Aug 23, 2024	0.84	0.87	0.83	0.86	0.86	3.57%	621,697
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%	244,081
Aug 19, 2024	0.82	0.85	0.82	0.84	0.84	1.10%	370,085
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%	535,097
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%	582,078
Aug 7, 2024	0.84	0.85	0.77	0.77	0.77	-5.19%	473,758
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%	786,672
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
Jul 31, 2024	0.94	0.96	0.90	0.94	0.94	2.53%	648,288
Jul 30, 2024	0.94	0.94	0.88	0.91	0.91	-2.99%	803,058
Jul 29, 2024	0.94	0.97	0.94	0.94	0.94	-0.77%	341,118
Jul 26, 2024	0.97	0.97	0.93	0.95	0.95	0.05%	437,552
Jul 25, 2024	0.95	0.98	0.94	0.95	0.95	0.18%	660,919
Jul 24, 2024	0.96	0.99	0.94	0.95	0.95	-2.94%	705,132
Jul 23, 2024	0.95	0.98	0.94	0.98	0.98	1.57%	638,150
Jul 22, 2024	0.92	0.97	0.91	0.96	0.96	6.22%	1,126,500
Jul 19, 2024	0.96	0.97	0.88	0.90	0.90	-3.61%	932,831
Jul 18, 2024	1.02	1.02	0.93	0.94	0.94	-7.18%	1,115,011
Jul 17, 2024	1.07	1.13	0.98	1.01	1.01	-2.88%	1,969,119
Jul 16, 2024	0.97	1.06	0.95	1.04	1.04	9.29%	1,746,675
Jul 15, 2024	0.94	0.97	0.92	0.95	0.95	0.48%	791,295
Jul 12, 2024	0.94	0.98	0.91	0.95	0.95	1.69%	1,411,864
Jul 11, 2024	0.89	0.96	0.86	0.93	0.93	5.72%	1,271,249
Jul 10, 2024	0.85	0.89	0.82	0.88	0.88	5.57%	1,142,748
Jul 9, 2024	0.85	0.86	0.82	0.83	0.83	-2.01%	906,539
Jul 8, 2024	0.95	0.96	0.84	0.85	0.85	-10.58%	1,236,851
Jul 5, 2024	0.93	0.96	0.88	0.95	0.95	4.12%	1,210,719
Jul 3, 2024	0.99	0.99	0.89	0.91	0.91	-4.08%	1,121,912
Jul 2, 2024	0.87	0.98	0.87	0.95	0.95	8.52%	4,536,968
Jul 1, 2024	0.84	0.90	0.82	0.88	0.88	4.45%	1,522,118
Jun 28, 2024	0.80	0.88	0.76	0.84	0.84	5.16%	15,881,656
Jun 27, 2024	0.83	0.86	0.78	0.80	0.80	0.14%	1,324,748
Jun 26, 2024	0.81	0.85	0.77	0.80	0.80	0.54%	1,127,254
Jun 25, 2024	0.88	0.88	0.79	0.79	0.79	-6.67%	834,818
Jun 24, 2024	0.78	0.86	0.78	0.85	0.85	9.04%	1,707,650
Jun 21, 2024	0.78	0.79	0.75	0.78	0.78	0.10%	674,633
Jun 20, 2024	0.81	0.84	0.75	0.78	0.78	-2.88%	1,836,262
Jun 18, 2024	0.84	0.85	0.79	0.80	0.80	-3.46%	1,015,698
Jun 17, 2024	0.81	0.84	0.78	0.83	0.83	2.29%	740,946
Jun 14, 2024	0.84	0.85	0.80	0.81	0.81	-3.01%	1,194,427
Jun 13, 2024	0.90	0.92	0.83	0.84	0.84	-5.66%	1,285,000
Jun 12, 2024	0.94	0.97	0.87	0.89	0.89	-4.36%	1,620,963
Jun 11, 2024	0.97	0.97	0.90	0.93	0.93	3.06%	593,483
Jun 10, 2024	0.90	0.97	0.88	0.90	0.90	-1.80%	3,544,268
Jun 7, 2024	0.91	0.92	0.88	0.92	0.92	-0.35%	1,053,843
Jun 6, 2024	0.99	0.99	0.88	0.92	0.92	-5.89%	1,933,167
Jun 5, 2024	1.00	1.03	0.97	0.98	0.98	-3.06%	933,110
Jun 4, 2024	1.02	1.02	0.95	1.01	1.01	-	1,851,024