Veru Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	2.21	2.27	2.19	2.23	2.23	0.68%	127,759
Jul 29, 2026	2.24	2.26	2.16	2.21	2.21	-0.90%	196,242
Jul 28, 2026	2.30	2.32	2.18	2.23	2.23	-2.19%	197,746
Jul 27, 2026	2.34	2.40	2.28	2.28	2.28	1.33%	471,598
Jul 24, 2026	2.32	2.32	2.24	2.25	2.25	-2.60%	100,665
Jul 23, 2026	2.25	2.38	2.23	2.31	2.31	2.21%	284,193
Jul 22, 2026	2.32	2.35	2.24	2.26	2.26	-3.42%	304,384
Jul 21, 2026	2.29	2.41	2.26	2.34	2.34	1.74%	169,667
Jul 20, 2026	2.40	2.40	2.26	2.30	2.30	-3.36%	190,276
Jul 17, 2026	2.34	2.46	2.31	2.38	2.38	1.28%	89,063
Jul 16, 2026	2.42	2.50	2.27	2.35	2.35	-2.89%	246,002
Jul 15, 2026	2.32	2.45	2.28	2.42	2.42	4.76%	241,786
Jul 14, 2026	2.60	2.60	2.30	2.31	2.31	-9.77%	464,306
Jul 13, 2026	2.74	2.75	2.50	2.56	2.56	-7.91%	390,922
Jul 10, 2026	2.82	2.84	2.65	2.78	2.78	-1.07%	164,708
Jul 9, 2026	2.66	2.83	2.66	2.81	2.81	5.64%	179,099
Jul 8, 2026	2.81	2.91	2.62	2.66	2.66	-7.64%	763,425
Jul 7, 2026	2.83	2.95	2.76	2.88	2.88	1.77%	285,441
Jul 6, 2026	2.99	2.99	2.70	2.83	2.83	-7.52%	379,362
Jul 2, 2026	3.21	3.21	3.00	3.06	3.06	-3.16%	256,875
Jul 1, 2026	3.13	3.35	3.08	3.16	3.16	0.96%	336,573
Jun 30, 2026	3.12	3.28	3.09	3.13	3.13	0.32%	282,170
Jun 29, 2026	3.01	3.29	2.99	3.12	3.12	3.65%	432,223
Jun 26, 2026	2.93	3.04	2.91	3.01	3.01	2.38%	245,011
Jun 25, 2026	2.95	2.98	2.87	2.94	2.94	-1.01%	214,031
Jun 24, 2026	3.00	3.08	2.92	2.97	2.97	-2.30%	258,428
Jun 23, 2026	2.91	3.07	2.91	3.04	3.04	2.70%	341,405
Jun 22, 2026	2.95	3.09	2.91	2.96	2.96	0.34%	249,413
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
Jun 9, 2026	3.03	3.43	2.98	3.10	3.10	3.33%	2,367,398
Jun 8, 2026	3.18	3.25	2.91	3.00	3.00	-11.76%	2,651,006
Jun 5, 2026	4.22	4.27	3.32	3.40	3.40	-19.62%	10,801,761
Jun 4, 2026	2.18	7.33	2.11	4.23	4.23	88.00%	92,865,641
Jun 3, 2026	2.35	2.38	2.21	2.25	2.25	-4.26%	70,107
Jun 2, 2026	2.38	2.39	2.29	2.35	2.35	-1.26%	29,429
Jun 1, 2026	2.32	2.39	2.27	2.38	2.38	0.42%	100,168
May 29, 2026	2.32	2.37	2.27	2.37	2.37	2.16%	68,937
May 28, 2026	2.31	2.34	2.28	2.32	2.32	-0.43%	51,783
May 27, 2026	2.32	2.39	2.30	2.33	2.33	0.87%	133,030
May 26, 2026	2.38	2.40	2.23	2.31	2.31	-1.70%	97,494
May 22, 2026	2.21	2.35	2.20	2.35	2.35	5.86%	89,864
May 21, 2026	2.14	2.22	2.12	2.22	2.22	2.30%	24,754
May 20, 2026	2.11	2.21	2.10	2.17	2.17	2.84%	19,722
May 19, 2026	2.13	2.20	2.07	2.11	2.11	-0.47%	32,199