Veru Inc. (VERU)
NASDAQ: VERU
· Real-Time Price · USD
3.30
-0.21 (-5.98%)
At close: Aug 19, 2025, 11:55 AM
VERU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 3.59 | 3.87 | 3.48 | 3.51 | 3.51 | -2.23% | 161,746 |
| Aug 15, 2025 | 3.70 | 3.98 | 3.56 | 3.59 | 3.59 | -3.23% | 216,759 |
| Aug 14, 2025 | 3.34 | 3.74 | 3.27 | 3.71 | 3.71 | 8.80% | 177,739 |
| Aug 13, 2025 | 3.14 | 3.74 | 3.14 | 3.41 | 3.41 | 7.57% | 345,339 |
| Aug 12, 2025 | 3.24 | 3.30 | 2.64 | 3.17 | 3.17 | -11.70% | 653,741 |
| Aug 11, 2025 | 3.80 | 3.83 | 3.33 | 3.59 | 3.59 | -3.75% | 471,734 |
| Aug 8, 2025 | 3.90 | 3.99 | 3.66 | 3.73 | 3.73 | 0.00% | 2,277,879 |
| Aug 7, 2025 | 3.71 | 3.90 | 3.68 | 3.73 | 3.73 | 1.91% | 1,186,300 |
| Aug 6, 2025 | 3.95 | 4.00 | 3.64 | 3.66 | 3.66 | -18.67% | 4,105,543 |
| Aug 5, 2025 | 4.88 | 4.92 | 4.45 | 4.50 | 4.50 | -6.25% | 1,844,800 |
| Aug 4, 2025 | 4.98 | 5.00 | 4.80 | 4.80 | 4.80 | -2.64% | 691,839 |
| Aug 1, 2025 | 4.81 | 5.07 | 4.73 | 4.93 | 4.93 | 1.65% | 1,011,300 |
| Jul 31, 2025 | 5.00 | 5.17 | 4.82 | 4.85 | 4.85 | -1.62% | 1,265,700 |
| Jul 30, 2025 | 5.00 | 5.18 | 4.93 | 4.93 | 4.93 | 0.20% | 839,600 |
| Jul 29, 2025 | 5.28 | 5.30 | 4.92 | 4.92 | 4.92 | -6.29% | 2,825,053 |
| Jul 28, 2025 | 5.70 | 5.80 | 5.24 | 5.25 | 5.25 | -6.42% | 1,969,926 |
| Jul 25, 2025 | 6.10 | 6.10 | 5.61 | 5.61 | 5.61 | -6.50% | 1,344,710 |
| Jul 24, 2025 | 5.75 | 6.02 | 5.70 | 6.00 | 6.00 | 2.56% | 1,129,038 |
| Jul 23, 2025 | 5.82 | 5.98 | 5.72 | 5.85 | 5.85 | 2.63% | 815,510 |
| Jul 22, 2025 | 5.80 | 5.90 | 5.69 | 5.70 | 5.70 | -1.72% | 778,630 |