Veru Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	2.65	2.68	2.52	2.58	2.58	-2.27%	135,421
Aug 19, 2026	2.60	2.66	2.59	2.64	2.64	1.93%	138,676
Aug 18, 2026	2.61	2.63	2.54	2.59	2.59	-1.52%	109,611
Aug 17, 2026	2.70	2.71	2.61	2.63	2.63	-3.66%	126,959
Aug 14, 2026	2.70	2.76	2.64	2.73	2.73	1.11%	158,320
Aug 13, 2026	2.76	2.76	2.65	2.70	2.70	-1.46%	182,064
Aug 12, 2026	2.78	2.80	2.71	2.74	2.74	-1.79%	199,143
Aug 11, 2026	2.75	2.83	2.69	2.79	2.79	0.72%	453,807
Aug 10, 2026	2.45	2.89	2.33	2.77	2.77	18.88%	1,599,024
Aug 7, 2026	2.36	2.39	2.31	2.33	2.33	0.87%	258,450
Aug 6, 2026	2.35	2.42	2.28	2.31	2.31	-0.86%	234,571
Aug 5, 2026	2.39	2.39	2.30	2.33	2.33	-1.69%	89,469
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
Jul 28, 2026	2.30	2.32	2.18	2.23	2.23	-2.19%	197,984
Jul 27, 2026	2.34	2.40	2.28	2.28	2.28	1.33%	476,054
Jul 24, 2026	2.32	2.32	2.24	2.25	2.25	-2.60%	101,732
Jul 23, 2026	2.25	2.38	2.23	2.31	2.31	2.21%	284,372
Jul 22, 2026	2.32	2.35	2.24	2.26	2.26	-3.42%	306,511
Jul 21, 2026	2.29	2.41	2.26	2.34	2.34	1.74%	169,783
Jul 20, 2026	2.40	2.40	2.26	2.30	2.30	-3.36%	190,566
Jul 17, 2026	2.34	2.46	2.31	2.38	2.38	1.28%	89,490
Jul 16, 2026	2.42	2.50	2.27	2.35	2.35	-2.89%	247,364
Jul 15, 2026	2.32	2.45	2.28	2.42	2.42	4.76%	244,264
Jul 14, 2026	2.60	2.60	2.30	2.31	2.31	-9.77%	467,688
Jul 13, 2026	2.74	2.75	2.50	2.56	2.56	-7.91%	397,936
Jul 10, 2026	2.82	2.84	2.65	2.78	2.78	-1.07%	165,199
Jul 9, 2026	2.66	2.83	2.66	2.81	2.81	5.64%	179,487
Jul 8, 2026	2.81	2.91	2.62	2.66	2.66	-7.64%	766,367
Jul 7, 2026	2.83	2.95	2.76	2.88	2.88	1.77%	285,888
Jul 6, 2026	2.99	2.99	2.70	2.83	2.83	-7.52%	380,919
Jul 2, 2026	3.21	3.21	3.00	3.06	3.06	-3.16%	262,276
Jul 1, 2026	3.13	3.35	3.08	3.16	3.16	0.96%	337,597
Jun 30, 2026	3.12	3.28	3.09	3.13	3.13	0.32%	285,438
Jun 29, 2026	3.01	3.29	2.99	3.12	3.12	3.65%	432,577
Jun 26, 2026	2.93	3.04	2.91	3.01	3.01	2.38%	253,414
Jun 25, 2026	2.95	2.98	2.87	2.94	2.94	-1.01%	215,033
Jun 24, 2026	3.00	3.08	2.92	2.97	2.97	-2.30%	262,381
Jun 23, 2026	2.91	3.07	2.91	3.04	3.04	2.70%	344,974
Jun 22, 2026	2.95	3.09	2.91	2.96	2.96	0.34%	254,048
Jun 18, 2026	3.02	3.08	2.82	2.95	2.95	-1.34%	573,734
Jun 17, 2026	3.09	3.13	2.97	2.99	2.99	-4.47%	280,496
Jun 16, 2026	3.14	3.20	2.96	3.13	3.13	-	688,663
Jun 15, 2026	3.02	3.19	3.02	3.13	3.13	4.33%	497,567
Jun 12, 2026	3.27	3.34	2.96	3.00	3.00	-7.98%	728,936
Jun 11, 2026	2.98	3.30	2.85	3.26	3.26	10.51%	918,038
Jun 10, 2026	3.10	3.27	2.95	2.95	2.95	-4.84%	876,406