Veru Inc. - VERU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 05, 2025	0.52	0.51	0.51	0.52	0.5	870,255
May 02, 2025	0.52	0.51	0.51	0.54	0.51	990,500
May 01, 2025	0.55	0.52	0.52	0.56	0.52	711,526
April 30, 2025	0.53	0.54	0.54	0.56	0.53	941,933
April 29, 2025	0.53	0.55	0.55	0.56	0.51	1.29M
April 28, 2025	0.53	0.52	0.52	0.55	0.51	547,839
April 25, 2025	0.55	0.54	0.54	0.55	0.53	759,601
April 24, 2025	0.54	0.55	0.55	0.55	0.54	505,100
April 23, 2025	0.55	0.55	0.55	0.56	0.54	727,186
April 22, 2025	0.53	0.54	0.54	0.55	0.52	681,109
April 21, 2025	0.52	0.52	0.52	0.53	0.51	600,633
April 17, 2025	0.52	0.53	0.53	0.54	0.52	665,854
April 16, 2025	0.51	0.53	0.53	0.55	0.51	809,900
April 15, 2025	0.55	0.53	0.53	0.57	0.51	733,280
April 14, 2025	0.54	0.55	0.55	0.58	0.54	834,100
April 11, 2025	0.51	0.54	0.54	0.55	0.51	765,645
April 10, 2025	0.53	0.52	0.52	0.55	0.5	964,394
April 09, 2025	0.52	0.54	0.54	0.56	0.5	1.27M
April 08, 2025	0.6	0.51	0.51	0.6	0.51	1.32M

Veru Inc. (VERU) NASDAQ