Veru Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.32	2.37	2.27	2.36	2.36	1.72%	68,912
May 28, 2026	2.31	2.34	2.28	2.32	2.32	-0.43%	51,671
May 27, 2026	2.32	2.39	2.30	2.33	2.33	0.87%	133,025
May 26, 2026	2.38	2.40	2.23	2.31	2.31	-1.70%	97,491
May 22, 2026	2.21	2.35	2.20	2.35	2.35	5.86%	88,693
May 21, 2026	2.14	2.22	2.12	2.22	2.22	2.30%	22,621
May 20, 2026	2.11	2.21	2.10	2.17	2.17	2.84%	19,219
May 19, 2026	2.13	2.20	2.07	2.11	2.11	-0.47%	32,179
May 18, 2026	2.15	2.24	2.06	2.12	2.12	0.47%	86,357
May 15, 2026	2.09	2.19	2.07	2.11	2.11	0.96%	57,831
May 14, 2026	2.25	2.28	2.05	2.09	2.09	-7.52%	192,912
May 13, 2026	2.29	2.29	2.21	2.26	2.26	-0.44%	58,128
May 12, 2026	2.22	2.29	2.21	2.27	2.27	2.71%	57,642
May 11, 2026	2.26	2.28	2.19	2.21	2.21	-1.34%	57,784
May 8, 2026	2.26	2.32	2.23	2.24	2.24	-1.75%	26,458
May 7, 2026	2.23	2.34	2.22	2.28	2.28	2.70%	40,855
May 6, 2026	2.22	2.28	2.20	2.22	2.22	0.45%	72,796
May 5, 2026	2.28	2.35	2.21	2.21	2.21	-1.78%	66,966
May 4, 2026	2.27	2.28	2.23	2.25	2.25	-0.44%	45,111
May 1, 2026	2.25	2.31	2.21	2.26	2.26	0.44%	51,587
Apr 30, 2026	2.25	2.29	2.22	2.25	2.25	0.45%	33,638
Apr 29, 2026	2.30	2.31	2.21	2.24	2.24	-2.18%	130,757
Apr 28, 2026	2.31	2.38	2.29	2.29	2.29	-2.14%	26,214
Apr 27, 2026	2.33	2.42	2.30	2.34	2.34	0.86%	48,177
Apr 24, 2026	2.33	2.37	2.32	2.32	2.32	0.43%	19,432
Apr 23, 2026	2.42	2.42	2.28	2.31	2.31	-5.33%	66,488
Apr 22, 2026	2.41	2.47	2.36	2.44	2.44	2.95%	56,026
Apr 21, 2026	2.42	2.47	2.36	2.37	2.37	-2.47%	24,361
Apr 20, 2026	2.40	2.47	2.34	2.43	2.43	-0.41%	83,307
Apr 17, 2026	2.47	2.47	2.39	2.44	2.44	-1.21%	68,236
Apr 16, 2026	2.43	2.48	2.41	2.47	2.47	1.65%	40,577
Apr 15, 2026	2.42	2.48	2.39	2.43	2.43	0.41%	18,400
Apr 14, 2026	2.40	2.48	2.35	2.42	2.42	1.68%	30,636
Apr 13, 2026	2.36	2.46	2.34	2.38	2.38	-	39,186
Apr 10, 2026	2.43	2.47	2.33	2.38	2.38	-2.06%	21,711
Apr 9, 2026	2.54	2.58	2.42	2.43	2.43	-4.71%	49,564
Apr 8, 2026	2.48	2.60	2.48	2.55	2.55	2.82%	114,752
Apr 7, 2026	2.40	2.53	2.36	2.48	2.48	3.33%	120,949
Apr 6, 2026	2.31	2.45	2.30	2.40	2.40	4.80%	96,685
Apr 2, 2026	2.21	2.31	2.21	2.29	2.29	0.88%	32,408
Apr 1, 2026	2.25	2.30	2.21	2.27	2.27	2.71%	24,932
Mar 31, 2026	2.18	2.31	2.17	2.21	2.21	3.76%	38,587
Mar 30, 2026	2.10	2.15	2.10	2.13	2.13	1.91%	37,048
Mar 27, 2026	2.23	2.28	2.06	2.09	2.09	-6.28%	80,163
Mar 26, 2026	2.27	2.32	2.19	2.23	2.23	-2.62%	47,525
Mar 25, 2026	2.32	2.35	2.27	2.29	2.29	-	29,636
Mar 24, 2026	2.30	2.33	2.27	2.29	2.29	-0.43%	23,104
Mar 23, 2026	2.28	2.34	2.28	2.30	2.30	1.32%	24,528
Mar 20, 2026	2.30	2.39	2.21	2.27	2.27	-0.87%	107,499
Mar 19, 2026	2.27	2.34	2.22	2.29	2.29	-0.43%	52,584