Skip to main content
Veru Inc. (VERU)
NASDAQ: VERU · Real-Time Price · USD
3.010
+0.070 (2.38%)
At close: Jun 26, 2026, 4:00 PM EDT
2.920
-0.090 (-2.99%)
After-hours: Jun 26, 2026, 7:48 PM EDT

Veru Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.933.042.913.013.012.38%245,011
Jun 25, 20262.952.982.872.942.94-1.01%214,031
Jun 24, 20263.003.082.922.972.97-2.30%258,428
Jun 23, 20262.913.072.913.043.042.70%341,405
Jun 22, 20262.953.092.912.962.960.34%249,413
Jun 18, 20263.023.082.822.952.95-1.34%573,734
Jun 17, 20263.093.132.972.992.99-4.47%280,496
Jun 16, 20263.143.202.963.133.13-688,663
Jun 15, 20263.023.193.023.133.134.33%497,567
Jun 12, 20263.273.342.963.003.00-7.98%728,936
Jun 11, 20262.983.302.853.263.2610.51%918,038
Jun 10, 20263.103.272.952.952.95-4.84%876,406
Jun 9, 20263.033.432.983.103.103.33%2,367,398
Jun 8, 20263.183.252.913.003.00-11.76%2,651,006
Jun 5, 20264.224.273.323.403.40-19.62%10,801,761
Jun 4, 20262.187.332.114.234.2388.00%92,865,641
Jun 3, 20262.352.382.212.252.25-4.26%70,107
Jun 2, 20262.382.392.292.352.35-1.26%29,429
Jun 1, 20262.322.392.272.382.380.42%100,168
May 29, 20262.322.372.272.372.372.16%68,937
May 28, 20262.312.342.282.322.32-0.43%51,783
May 27, 20262.322.392.302.332.330.87%133,030
May 26, 20262.382.402.232.312.31-1.70%97,494
May 22, 20262.212.352.202.352.355.86%89,864
May 21, 20262.142.222.122.222.222.30%24,754
May 20, 20262.112.212.102.172.172.84%19,722
May 19, 20262.132.202.072.112.11-0.47%32,199
May 18, 20262.152.242.062.122.120.47%86,392
May 15, 20262.092.192.072.112.110.96%57,831
May 14, 20262.252.282.052.092.09-7.52%192,912
May 13, 20262.292.292.212.262.26-0.44%58,128
May 12, 20262.222.292.212.272.272.71%57,642
May 11, 20262.262.282.192.212.21-1.34%57,784
May 8, 20262.262.322.232.242.24-1.75%26,458
May 7, 20262.232.342.222.282.282.70%40,855
May 6, 20262.222.282.202.222.220.45%72,796
May 5, 20262.282.352.212.212.21-1.78%66,966
May 4, 20262.272.282.232.252.25-0.44%45,111
May 1, 20262.252.312.212.262.260.44%51,587
Apr 30, 20262.252.292.222.252.250.45%33,638
Apr 29, 20262.302.312.212.242.24-2.18%130,757
Apr 28, 20262.312.382.292.292.29-2.14%26,214
Apr 27, 20262.332.422.302.342.340.86%48,177
Apr 24, 20262.332.372.322.322.320.43%19,432
Apr 23, 20262.422.422.282.312.31-5.33%66,488
Apr 22, 20262.412.472.362.442.442.95%56,026
Apr 21, 20262.422.472.362.372.37-2.47%24,361
Apr 20, 20262.402.472.342.432.43-0.41%83,307
Apr 17, 20262.472.472.392.442.44-1.21%68,236
Apr 16, 20262.432.482.412.472.471.65%40,577
Apr 15, 20262.422.482.392.432.430.41%18,400
Apr 14, 20262.402.482.352.422.421.68%30,636
Apr 13, 20262.362.462.342.382.38-39,186
Apr 10, 20262.432.472.332.382.38-2.06%21,711
Apr 9, 20262.542.582.422.432.43-4.71%49,564
Apr 8, 20262.482.602.482.552.552.82%114,752
Apr 7, 20262.402.532.362.482.483.33%120,949
Apr 6, 20262.312.452.302.402.404.80%96,685
Apr 2, 20262.212.312.212.292.290.88%32,408
Apr 1, 20262.252.302.212.272.272.71%24,932
Mar 31, 20262.182.312.172.212.213.76%38,587
Mar 30, 20262.102.152.102.132.131.91%37,048
Mar 27, 20262.232.282.062.092.09-6.28%80,163
Mar 26, 20262.272.322.192.232.23-2.62%47,525
Mar 25, 20262.322.352.272.292.29-29,636
Mar 24, 20262.302.332.272.292.29-0.43%23,104
Mar 23, 20262.282.342.282.302.301.32%24,528
Mar 20, 20262.302.392.212.272.27-0.87%107,499
Mar 19, 20262.272.342.222.292.29-0.43%52,584
Mar 18, 20262.372.402.302.302.30-4.56%105,644
Mar 17, 20262.372.472.372.412.411.69%34,046
Mar 16, 20262.362.452.362.372.37-0.84%37,643
Mar 13, 20262.462.472.362.392.39-2.85%29,584
Mar 12, 20262.502.562.442.462.46-2.77%79,092
Mar 11, 20262.452.552.442.532.532.43%48,377
Mar 10, 20262.482.532.432.472.470.41%50,036
Mar 9, 20262.422.532.412.462.46-0.40%64,406
Mar 6, 20262.502.582.442.472.47-3.52%93,995
Mar 5, 20262.512.632.492.562.561.99%33,396
Mar 4, 20262.532.672.512.512.51-0.40%75,915
Mar 3, 20262.442.572.442.522.52-3.82%91,319
Mar 2, 20262.502.652.492.622.621.55%36,555
Feb 27, 20262.612.642.512.582.58-3.01%32,216
Feb 26, 20262.582.692.512.662.662.70%55,806
Feb 25, 20262.632.682.562.592.59-0.77%45,684
Feb 24, 20262.452.702.452.612.615.24%53,531
Feb 23, 20262.502.532.432.482.48-0.80%16,593
Feb 20, 20262.492.552.402.502.500.40%50,033
Feb 19, 20262.392.602.372.492.492.89%93,668
Feb 18, 20262.322.502.322.422.422.98%86,130
Feb 17, 20262.292.452.272.352.352.62%62,216
Feb 13, 20262.272.372.272.292.292.23%62,358
Feb 12, 20262.312.382.222.242.24-2.61%44,852
Feb 11, 20262.322.502.272.302.30-0.43%146,885
Feb 10, 20262.422.472.312.312.31-3.35%86,348
Feb 9, 20262.362.442.302.392.392.14%101,250
Feb 6, 20262.242.372.212.342.344.46%65,874
Feb 5, 20262.502.532.202.242.24-11.46%166,280
Feb 4, 20262.592.682.432.532.53-1.17%62,932
Feb 3, 20262.572.712.502.562.56-0.39%66,070