Skip to main content
Veru Inc. (VERU)
NASDAQ: VERU · Real-Time Price · USD
2.290
-0.050 (-2.14%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Veru Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.312.382.292.292.29-2.14%26,156
Apr 27, 20262.332.422.302.342.340.86%47,665
Apr 24, 20262.332.372.322.322.320.43%19,411
Apr 23, 20262.422.422.282.312.31-5.33%66,482
Apr 22, 20262.412.472.362.442.442.95%56,026
Apr 21, 20262.422.472.362.372.37-2.47%24,360
Apr 20, 20262.402.472.342.432.43-0.41%83,301
Apr 17, 20262.472.472.392.442.44-1.21%66,022
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
Feb 2, 20262.542.802.482.572.571.58%234,563
Jan 30, 20262.612.672.502.532.53-3.07%78,113
Jan 29, 20262.602.642.512.612.610.38%53,778
Jan 28, 20262.612.672.552.602.60-2.99%61,431
Jan 27, 20262.642.802.592.682.681.90%64,058
Jan 26, 20262.822.842.612.632.63-6.07%115,019
Jan 23, 20262.712.832.612.802.804.09%145,247
Jan 22, 20262.632.842.612.692.693.86%173,693
Jan 21, 20262.562.652.462.592.591.57%163,599
Jan 20, 20262.632.682.522.552.55-5.20%186,001
Jan 16, 20262.422.722.382.692.6911.16%263,189
Jan 15, 20262.322.472.272.422.423.42%128,605
Jan 14, 20262.422.462.302.342.34-2.90%65,234
Jan 13, 20262.262.492.232.412.416.17%295,077
Jan 12, 20262.382.402.202.272.27-5.02%218,658
Jan 9, 20262.352.472.332.392.393.46%104,504
Jan 8, 20262.342.402.302.312.31-2.53%97,713
Jan 7, 20262.302.402.292.372.371.72%71,811
Jan 6, 20262.302.372.202.332.331.75%106,215
Jan 5, 20262.292.382.262.292.290.88%93,382
Jan 2, 20262.162.302.142.272.276.07%102,756
Dec 31, 20252.152.192.102.142.14-1.38%237,588
Dec 30, 20252.212.252.112.172.17-1.81%261,727
Dec 29, 20252.352.422.152.212.21-7.92%221,669
Dec 26, 20252.322.412.252.402.402.56%178,940
Dec 24, 20252.302.352.252.342.340.86%97,838
Dec 23, 20252.252.382.232.322.321.31%150,042
Dec 22, 20252.332.492.242.292.29-1.29%292,174
Dec 19, 20252.302.352.222.322.322.65%266,896
Dec 18, 20252.392.412.202.262.261.35%893,486
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