Veru Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	2.27	2.33	2.23	2.26	2.26	-0.44%	17,475
Oct 28, 2026	2.27	2.30	2.24	2.27	2.27	-0.44%	78,168
Oct 27, 2026	2.22	2.37	2.22	2.28	2.28	3.17%	157,712
Oct 26, 2026	2.25	2.26	2.18	2.21	2.21	-1.34%	86,578
Oct 23, 2026	2.29	2.32	2.22	2.24	2.24	-2.18%	122,592
Oct 22, 2026	2.30	2.30	2.24	2.29	2.29	-0.43%	85,823
Oct 21, 2026	2.37	2.41	2.28	2.30	2.30	-3.36%	99,813
Oct 20, 2026	2.31	2.40	2.31	2.38	2.38	3.03%	89,877
Oct 19, 2026	2.30	2.35	2.27	2.31	2.31	0.43%	88,138
Oct 16, 2026	2.41	2.48	2.27	2.30	2.30	-5.74%	306,502
Oct 15, 2026	2.14	2.48	2.12	2.44	2.44	14.55%	505,356
Oct 14, 2026	2.26	2.29	2.11	2.13	2.13	-2.74%	275,208
Oct 13, 2026	2.41	2.42	2.18	2.19	2.19	-8.94%	170,759
Oct 12, 2026	2.44	2.45	2.40	2.41	2.41	-2.24%	85,520
Oct 9, 2026	2.42	2.49	2.42	2.46	2.46	1.65%	128,900
Oct 8, 2026	2.44	2.52	2.39	2.42	2.42	-1.63%	147,632
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%	1,518,550
Oct 5, 2026	2.51	2.62	2.50	2.55	2.55	1.59%	88,766
Oct 2, 2026	2.56	2.56	2.50	2.51	2.51	-1.18%	104,963
Oct 1, 2026	2.65	2.65	2.53	2.54	2.54	-4.51%	70,679
Sep 30, 2026	2.58	2.70	2.51	2.66	2.66	3.91%	183,000
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