Veru Inc. - VERU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2025	0.5	0.48	0.48	0.5	0.48	1.21M
July 30, 2025	0.5	0.49	0.49	0.52	0.49	839,576
July 29, 2025	0.53	0.49	0.49	0.53	0.49	2.83M
July 28, 2025	0.57	0.53	0.53	0.58	0.52	1.97M
July 25, 2025	0.61	0.56	0.56	0.61	0.56	1.34M
July 24, 2025	0.57	0.6	0.6	0.6	0.57	1.13M
July 23, 2025	0.58	0.58	0.58	0.6	0.57	815,510
July 22, 2025	0.58	0.57	0.57	0.59	0.57	778,630
July 21, 2025	0.6	0.58	0.58	0.61	0.58	1.11M
July 18, 2025	0.61	0.6	0.6	0.64	0.6	979,272
July 17, 2025	0.59	0.61	0.61	0.64	0.59	2.25M
July 16, 2025	0.58	0.6	0.6	0.6	0.57	1.83M
July 15, 2025	0.6	0.58	0.58	0.61	0.58	1.25M
July 14, 2025	0.6	0.6	0.6	0.62	0.59	837,400
July 11, 2025	0.6	0.6	0.6	0.61	0.58	1.57M
July 10, 2025	0.55	0.58	0.58	0.59	0.55	1.21M
July 09, 2025	0.6	0.55	0.55	0.6	0.54	2.39M
July 08, 2025	0.58	0.58	0.58	0.59	0.56	1.42M
July 07, 2025	0.61	0.58	0.58	0.62	0.58	985,013
July 03, 2025	0.6	0.61	0.61	0.62	0.59	898,000
July 02, 2025	0.59	0.58	0.58	0.6	0.57	1.54M
July 01, 2025	0.59	0.59	0.59	0.6	0.58	1.16M
June 30, 2025	0.58	0.58	0.58	0.61	0.58	1.47M
June 27, 2025	0.65	0.58	0.58	0.65	0.58	18.78M
June 26, 2025	0.7	0.66	0.66	0.73	0.64	2.03M
June 25, 2025	0.67	0.7	0.7	0.7	0.66	1.69M
June 24, 2025	0.63	0.67	0.67	0.67	0.6	4.09M
June 23, 2025	0.62	0.62	0.62	0.62	0.59	903,617
June 20, 2025	0.62	0.62	0.62	0.65	0.57	2.35M
June 18, 2025	0.59	0.6	0.6	0.61	0.57	1.07M
June 17, 2025	0.6	0.58	0.58	0.6	0.56	1.7M
June 16, 2025	0.61	0.6	0.6	0.62	0.58	1.26M
June 13, 2025	0.64	0.61	0.61	0.65	0.61	1.78M
June 12, 2025	0.66	0.65	0.65	0.69	0.61	2.48M
June 11, 2025	0.7	0.67	0.67	0.74	0.65	5.63M
June 10, 2025	0.65	0.67	0.67	0.68	0.63	2.96M
June 09, 2025	0.61	0.65	0.65	0.65	0.61	1.26M
June 06, 2025	0.61	0.62	0.62	0.64	0.61	1.07M
June 05, 2025	0.64	0.6	0.6	0.64	0.6	1.74M
June 04, 2025	0.61	0.65	0.65	0.67	0.61	2.96M
June 03, 2025	0.57	0.62	0.62	0.63	0.55	3.27M
June 02, 2025	0.51	0.58	0.58	0.58	0.51	4.33M
May 30, 2025	0.51	0.51	0.51	0.53	0.48	2.76M
May 29, 2025	0.51	0.51	0.51	0.55	0.5	3.52M
May 28, 2025	0.56	0.53	0.53	0.67	0.5	44.1M
May 27, 2025	0.5	0.51	0.51	0.51	0.49	1.52M
May 23, 2025	0.49	0.5	0.5	0.5	0.48	960,144
May 22, 2025	0.49	0.49	0.49	0.5	0.48	600,225
May 21, 2025	0.5	0.49	0.49	0.51	0.49	1.22M
May 20, 2025	0.52	0.51	0.51	0.52	0.5	682,722
May 19, 2025	0.51	0.52	0.52	0.52	0.5	537,105
May 16, 2025	0.5	0.52	0.52	0.52	0.5	799,837
May 15, 2025	0.5	0.51	0.51	0.52	0.5	947,908
May 14, 2025	0.51	0.5	0.5	0.52	0.5	999,200
May 13, 2025	0.54	0.52	0.52	0.54	0.5	746,670
May 12, 2025	0.51	0.52	0.52	0.54	0.5	1.16M
May 09, 2025	0.52	0.5	0.5	0.54	0.5	1.06M
May 08, 2025	0.52	0.52	0.52	0.53	0.5	916,046
May 07, 2025	0.5	0.5	0.5	0.51	0.5	716,357
May 06, 2025	0.51	0.5	0.5	0.51	0.48	887,645

Veru Inc. (VERU) NASDAQ