Veru Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	2.42	2.54	2.41	2.46	2.46	-0.40%	203,384
Oct 6, 2026	2.54	2.75	2.44	2.47	2.47	-3.14%	1,514,340
Oct 5, 2026	2.51	2.62	2.50	2.55	2.55	1.59%	88,299
Oct 2, 2026	2.56	2.56	2.50	2.51	2.51	-1.18%	104,925
Oct 1, 2026	2.65	2.65	2.53	2.54	2.54	-4.51%	70,673
Sep 30, 2026	2.58	2.70	2.51	2.66	2.66	3.91%	175,723
Sep 29, 2026	2.53	2.58	2.50	2.56	2.56	1.39%	33,095
Sep 28, 2026	2.52	2.57	2.51	2.53	2.53	-0.59%	101,367
Sep 25, 2026	2.55	2.57	2.50	2.54	2.54	1.20%	116,069
Sep 24, 2026	2.42	2.52	2.42	2.51	2.51	2.03%	87,408
Sep 23, 2026	2.49	2.51	2.43	2.46	2.46	-1.60%	94,858
Sep 22, 2026	2.46	2.52	2.42	2.50	2.50	2.46%	121,369
Sep 21, 2026	2.44	2.49	2.43	2.44	2.44	1.24%	158,316
Sep 18, 2026	2.39	2.44	2.36	2.41	2.41	0.84%	103,031
Sep 17, 2026	2.35	2.40	2.35	2.39	2.39	3.02%	93,916
Sep 16, 2026	2.34	2.37	2.31	2.32	2.32	-0.85%	130,344
Sep 15, 2026	2.36	2.36	2.29	2.34	2.34	-	125,374
Sep 14, 2026	2.41	2.44	2.34	2.34	2.34	-4.10%	210,972
Sep 11, 2026	2.52	2.53	2.43	2.44	2.44	-2.40%	245,308
Sep 10, 2026	2.52	2.53	2.46	2.50	2.50	0.81%	182,728
Sep 9, 2026	2.59	2.59	2.48	2.48	2.48	-3.88%	265,751
Sep 8, 2026	2.81	2.85	2.55	2.58	2.58	-2.27%	1,343,294
Sep 4, 2026	2.65	2.73	2.63	2.64	2.64	-0.38%	143,543
Sep 3, 2026	2.75	2.77	2.65	2.65	2.65	-3.64%	75,945
Sep 2, 2026	2.70	2.76	2.65	2.75	2.75	2.23%	202,594
Sep 1, 2026	2.80	2.82	2.69	2.69	2.69	-3.93%	203,192
Aug 31, 2026	2.63	2.83	2.59	2.80	2.80	6.67%	250,048
Aug 28, 2026	2.71	2.73	2.61	2.63	2.63	-4.20%	92,788
Aug 27, 2026	2.82	2.84	2.71	2.74	2.74	-2.14%	122,546
Aug 26, 2026	2.73	2.82	2.70	2.80	2.80	3.32%	169,434
Aug 25, 2026	2.60	2.79	2.60	2.71	2.71	4.63%	227,020
Aug 24, 2026	2.64	2.64	2.50	2.59	2.59	-1.89%	102,569
Aug 21, 2026	2.56	2.68	2.56	2.64	2.64	2.33%	177,473
Aug 20, 2026	2.65	2.68	2.52	2.58	2.58	-2.27%	135,492
Aug 19, 2026	2.60	2.66	2.59	2.64	2.64	1.93%	138,995
Aug 18, 2026	2.61	2.63	2.54	2.59	2.59	-1.52%	119,137
Aug 17, 2026	2.70	2.71	2.61	2.63	2.63	-3.66%	127,169
Aug 14, 2026	2.70	2.76	2.64	2.73	2.73	1.11%	159,095
Aug 13, 2026	2.76	2.76	2.65	2.70	2.70	-1.46%	182,150
Aug 12, 2026	2.78	2.80	2.71	2.74	2.74	-1.79%	199,642
Aug 11, 2026	2.75	2.83	2.69	2.79	2.79	0.72%	456,631
Aug 10, 2026	2.45	2.89	2.33	2.77	2.77	18.88%	1,603,111
Aug 7, 2026	2.36	2.39	2.31	2.33	2.33	0.87%	258,996
Aug 6, 2026	2.35	2.42	2.28	2.31	2.31	-0.86%	234,874
Aug 5, 2026	2.39	2.39	2.30	2.33	2.33	-1.69%	89,783
Aug 4, 2026	2.30	2.40	2.27	2.37	2.37	4.87%	256,687
Aug 3, 2026	2.32	2.32	2.21	2.26	2.26	0.89%	236,718
Jul 31, 2026	2.26	2.27	2.17	2.24	2.24	0.90%	153,698
Jul 30, 2026	2.21	2.27	2.19	2.22	2.22	0.45%	133,724
Jul 29, 2026	2.24	2.26	2.16	2.21	2.21	-0.90%	196,701