Veru Inc. - VERU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2025	0.79	0.76	0.76	0.8	0.7	1.6M
January 10, 2025	0.72	0.73	0.73	0.75	0.72	90,542
January 08, 2025	0.73	0.75	0.75	0.77	0.68	1.47M
January 07, 2025	0.75	0.74	0.74	0.77	0.73	946,207
January 06, 2025	0.78	0.75	0.75	0.84	0.7	2.76M
January 03, 2025	0.66	0.74	0.74	0.77	0.65	2.74M
January 02, 2025	0.66	0.65	0.65	0.7	0.63	1.91M
December 31, 2024	0.69	0.8	0.8	0.88	0.69	3.59M
December 30, 2024	0.68	0.64	0.64	0.7	0.63	1.06M
December 27, 2024	0.68	0.68	0.68	0.73	0.64	1.43M
December 26, 2024	0.63	0.66	0.66	0.67	0.63	238,282
December 24, 2024	0.63	0.63	0.63	0.66	0.6	945,929
December 23, 2024	0.64	0.65	0.65	0.68	0.61	1.39M
December 20, 2024	0.63	0.65	0.65	0.68	0.63	1.49M
December 19, 2024	0.7	0.63	0.63	0.71	0.6	1.42M
December 18, 2024	0.73	0.67	0.67	0.75	0.67	1.43M
December 17, 2024	0.76	0.74	0.74	0.8	0.71	530,512
December 16, 2024	0.71	0.79	0.79	0.82	0.69	2.35M
December 13, 2024	0.74	0.72	0.72	0.74	0.68	782,947
December 12, 2024	0.72	0.74	0.74	0.75	0.69	887,100
December 11, 2024	0.72	0.73	0.73	0.75	0.69	1.41M
December 10, 2024	0.7	0.72	0.72	0.73	0.67	987,806
December 09, 2024	0.71	0.7	0.7	0.75	0.7	587,865
December 06, 2024	0.73	0.71	0.71	0.74	0.68	1.06M
December 05, 2024	0.74	0.72	0.72	0.75	0.69	1.38M
December 04, 2024	0.73	0.73	0.73	0.8	0.7	1.09M
December 03, 2024	0.73	0.71	0.71	0.74	0.68	714,059
December 02, 2024	0.71	0.69	0.69	0.73	0.69	721,200
November 29, 2024	0.73	0.71	0.71	0.74	0.7	599,507
November 27, 2024	0.75	0.73	0.73	0.78	0.72	708,874
November 26, 2024	0.69	0.74	0.74	0.76	0.69	1.7M
November 25, 2024	0.67	0.69	0.69	0.71	0.66	832,601
November 22, 2024	0.62	0.68	0.68	0.69	0.62	1.04M
November 21, 2024	0.63	0.63	0.63	0.64	0.61	1.04M
November 20, 2024	0.64	0.63	0.63	0.64	0.61	607,900
November 19, 2024	0.6	0.63	0.63	0.63	0.6	498,100
November 18, 2024	0.58	0.59	0.59	0.63	0.57	1.39M
November 15, 2024	0.64	0.58	0.58	0.64	0.58	1.33M
November 14, 2024	0.62	0.63	0.63	0.66	0.58	1.13M
November 13, 2024	0.66	0.62	0.62	0.68	0.62	817,016
November 12, 2024	0.71	0.66	0.66	0.72	0.64	1.89M
November 11, 2024	0.74	0.72	0.72	0.75	0.71	660,000
November 08, 2024	0.74	0.73	0.73	0.76	0.72	609,711
November 07, 2024	0.74	0.73	0.73	0.76	0.73	631,707
November 06, 2024	0.77	0.74	0.74	0.77	0.72	835,017
November 05, 2024	0.83	0.74	0.74	0.83	0.73	2.21M
November 04, 2024	0.75	0.73	0.73	0.76	0.73	410,900
November 01, 2024	0.77	0.76	0.76	0.78	0.73	544,800
October 31, 2024	0.77	0.76	0.76	0.78	0.72	742,205
October 30, 2024	0.8	0.77	0.77	0.81	0.76	963,393
October 29, 2024	0.83	0.8	0.8	0.84	0.79	657,971
October 28, 2024	0.84	0.84	0.84	0.86	0.83	411,800
October 25, 2024	0.88	0.83	0.83	0.88	0.83	530,916
October 24, 2024	0.85	0.84	0.84	0.88	0.83	276,189
October 23, 2024	0.92	0.87	0.87	0.93	0.86	3.76M
October 22, 2024	0.88	0.92	0.92	0.92	0.86	951,227
October 21, 2024	0.84	0.87	0.87	0.88	0.83	542,000
October 18, 2024	0.86	0.84	0.84	0.87	0.83	568,508
October 17, 2024	0.89	0.86	0.86	0.9	0.85	627,515
October 16, 2024	0.92	0.91	0.91	0.93	0.9	429,700

Veru Inc. (VERU) NASDAQ