Skip to main content
Veru Inc. (VERU)
NASDAQ: VERU · Real-Time Price · USD
2.460
-0.010 (-0.40%)
At close: Mar 9, 2026, 4:00 PM EDT
2.460
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:20 PM EDT

Veru Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.422.532.412.462.46-0.40%64,018
Mar 6, 20262.502.582.442.472.47-3.52%93,885
Mar 5, 20262.512.632.492.562.561.99%33,299
Mar 4, 20262.532.672.512.512.51-0.40%74,539
Mar 3, 20262.442.572.442.522.52-3.82%91,214
Mar 2, 20262.502.652.492.622.621.55%36,517
Feb 27, 20262.612.642.512.582.58-3.01%32,214
Feb 26, 20262.582.692.512.662.662.70%54,991
Feb 25, 20262.632.682.562.592.59-0.77%45,684
Feb 24, 20262.452.702.452.612.615.24%53,530
Feb 23, 20262.502.532.432.482.48-0.80%16,593
Feb 20, 20262.492.552.402.502.500.40%49,966
Feb 19, 20262.392.602.372.492.492.89%93,460
Feb 18, 20262.322.502.322.422.422.98%86,060
Feb 17, 20262.292.452.272.352.352.62%62,196
Feb 13, 20262.272.372.272.292.292.23%62,358
Feb 12, 20262.312.382.222.242.24-2.61%44,652
Feb 11, 20262.322.502.272.302.30-0.43%145,462
Feb 10, 20262.422.472.312.312.31-3.35%86,020
Feb 9, 20262.362.442.302.392.392.14%101,243
Feb 6, 20262.242.372.212.342.344.46%63,713
Feb 5, 20262.502.532.202.242.24-11.46%164,641
Feb 4, 20262.592.682.432.532.53-1.17%62,622
Feb 3, 20262.572.712.502.562.56-0.39%65,993
Feb 2, 20262.542.802.482.572.571.58%234,540
Jan 30, 20262.612.672.502.532.53-3.07%77,375
Jan 29, 20262.602.642.512.612.610.38%52,738
Jan 28, 20262.612.672.552.602.60-2.99%61,371
Jan 27, 20262.642.802.592.682.681.90%64,003
Jan 26, 20262.822.842.612.632.63-6.07%114,203
Jan 23, 20262.712.832.612.802.804.09%144,324
Jan 22, 20262.632.842.612.692.693.86%173,663
Jan 21, 20262.562.652.462.592.591.57%162,873
Jan 20, 20262.632.682.522.552.55-5.20%186,001
Jan 16, 20262.422.722.382.692.6911.16%255,399
Jan 15, 20262.322.472.272.422.423.42%128,569
Jan 14, 20262.422.462.302.342.34-2.90%65,141
Jan 13, 20262.262.492.232.412.416.17%291,477
Jan 12, 20262.382.402.202.272.27-5.02%218,587
Jan 9, 20262.352.472.332.392.393.46%104,469
Jan 8, 20262.342.402.302.312.31-2.53%97,704
Jan 7, 20262.302.402.292.372.371.72%71,811
Jan 6, 20262.302.372.202.332.331.75%106,106
Jan 5, 20262.292.382.262.292.290.88%91,707
Jan 2, 20262.162.302.142.272.276.07%102,705
Dec 31, 20252.152.192.102.142.14-1.38%182,790
Dec 30, 20252.212.252.112.172.17-1.81%259,727
Dec 29, 20252.352.422.152.212.21-7.92%221,305
Dec 26, 20252.322.412.252.402.402.56%176,669
Dec 24, 20252.302.352.252.342.340.86%97,779
Dec 23, 20252.252.382.232.322.321.31%149,983
Dec 22, 20252.332.492.242.292.29-1.29%291,719
Dec 19, 20252.302.352.222.322.322.65%264,707
Dec 18, 20252.392.412.202.262.261.35%890,808
Dec 17, 20252.452.602.172.232.23-8.61%410,240
Dec 16, 20252.402.452.342.442.442.09%141,290
Dec 15, 20252.462.562.382.392.39-1.24%73,112
Dec 12, 20252.542.632.422.422.42-5.47%97,158
Dec 11, 20252.542.562.472.562.56-0.39%77,286
Dec 10, 20252.632.642.512.572.57-2.28%45,634
Dec 9, 20252.672.702.552.632.63-0.75%119,036
Dec 8, 20252.462.672.462.652.656.43%159,392
Dec 5, 20252.452.542.402.492.492.89%91,901
Dec 4, 20252.462.502.382.422.42-83,821
Dec 3, 20252.362.502.332.422.422.54%135,510
Dec 2, 20252.412.512.362.362.36-2.88%84,377
Dec 1, 20252.452.502.402.432.43-2.02%53,559
Nov 28, 20252.452.522.402.482.481.64%51,493
Nov 26, 20252.352.532.352.442.442.09%83,661
Nov 25, 20252.312.442.232.392.392.14%111,733
Nov 24, 20252.212.392.212.342.345.41%151,538
Nov 21, 20252.212.262.122.222.22-0.45%162,506
Nov 20, 20252.492.492.112.232.23-6.69%272,260
Nov 19, 20252.522.572.342.392.39-5.53%184,816
Nov 18, 20252.472.552.452.532.53-0.39%51,100
Nov 17, 20252.542.612.452.542.54-107,476
Nov 14, 20252.462.672.462.542.541.20%74,544
Nov 13, 20252.782.862.512.512.51-8.06%244,235
Nov 12, 20252.622.802.612.732.734.20%158,008
Nov 11, 20252.572.672.502.622.620.77%67,898
Nov 10, 20252.582.702.562.602.601.56%104,519
Nov 7, 20252.442.602.422.562.561.59%137,287
Nov 6, 20252.562.602.472.522.52-1.56%116,514
Nov 5, 20252.562.712.472.562.56-186,235
Nov 4, 20252.602.672.462.562.56-1.54%230,215
Nov 3, 20252.952.992.532.602.60-11.86%489,728
Oct 31, 20252.932.992.852.952.95-1.99%178,394
Oct 30, 20252.853.132.763.013.01-14.00%765,754
Oct 29, 20253.673.753.503.503.50-4.11%268,487
Oct 28, 20253.813.813.613.653.65-3.95%74,735
Oct 27, 20253.833.993.763.803.80-78,099
Oct 24, 20253.783.983.773.803.802.15%110,127
Oct 23, 20254.124.333.693.723.72-9.71%299,615
Oct 22, 20254.234.274.114.124.12-4.19%95,713
Oct 21, 20254.414.444.204.304.30-2.93%57,273
Oct 20, 20254.124.464.064.434.437.79%139,367
Oct 17, 20254.154.304.014.114.11-1.44%123,016
Oct 16, 20254.384.544.154.174.17-5.01%154,809
Oct 15, 20254.204.474.104.394.395.78%203,338
Oct 14, 20254.134.203.924.154.150.24%74,087