Veru Inc. (VERU)
NASDAQ: VERU · Real-Time Price · USD
3.410
+0.240 (7.57%)
At close: Aug 13, 2025, 4:00 PM
3.430
+0.020 (0.59%)
After-hours: Aug 13, 2025, 7:53 PM EDT
Veru Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.14 | 3.74 | 3.14 | 3.41 | 3.41 | 7.57% | 344,284 |
| Aug 12, 2025 | 3.24 | 3.30 | 2.64 | 3.17 | 3.17 | -11.70% | 653,741 |
| Aug 11, 2025 | 3.80 | 3.83 | 3.34 | 3.59 | 3.59 | -3.68% | 469,320 |
| Aug 8, 2025 | 3.90 | 3.99 | 3.66 | 3.73 | 3.73 | -0.11% | 227,787 |
| Aug 7, 2025 | 3.71 | 3.90 | 3.68 | 3.73 | 3.73 | 2.08% | 118,629 |
| Aug 6, 2025 | 3.95 | 4.00 | 3.64 | 3.66 | 3.66 | -18.72% | 410,554 |
| Aug 5, 2025 | 4.88 | 4.92 | 4.45 | 4.50 | 4.50 | -6.39% | 184,477 |
| Aug 4, 2025 | 4.98 | 5.00 | 4.80 | 4.80 | 4.80 | -2.65% | 69,183 |
| Aug 1, 2025 | 4.81 | 5.07 | 4.73 | 4.94 | 4.94 | 1.82% | 101,130 |
| Jul 31, 2025 | 5.00 | 5.17 | 4.82 | 4.85 | 4.85 | -1.76% | 126,565 |
| Jul 30, 2025 | 5.00 | 5.18 | 4.93 | 4.93 | 4.93 | 0.35% | 83,957 |
| Jul 29, 2025 | 5.28 | 5.30 | 4.92 | 4.92 | 4.92 | -6.34% | 282,505 |
| Jul 28, 2025 | 5.70 | 5.80 | 5.24 | 5.25 | 5.25 | -6.38% | 196,992 |
| Jul 25, 2025 | 6.10 | 6.10 | 5.61 | 5.61 | 5.61 | -6.53% | 134,471 |
| Jul 24, 2025 | 5.75 | 6.02 | 5.70 | 6.00 | 6.00 | 2.65% | 112,903 |
| Jul 23, 2025 | 5.82 | 5.98 | 5.72 | 5.85 | 5.85 | 2.54% | 81,551 |
| Jul 22, 2025 | 5.80 | 5.90 | 5.69 | 5.70 | 5.70 | -1.72% | 77,863 |
| Jul 21, 2025 | 6.00 | 6.12 | 5.80 | 5.80 | 5.80 | -2.77% | 110,948 |
| Jul 18, 2025 | 6.14 | 6.35 | 5.95 | 5.97 | 5.97 | -2.82% | 98,919 |
| Jul 17, 2025 | 5.93 | 6.39 | 5.90 | 6.14 | 6.14 | 2.32% | 224,529 |
| Jul 16, 2025 | 5.80 | 6.02 | 5.70 | 6.00 | 6.00 | 3.29% | 182,828 |
| Jul 15, 2025 | 5.99 | 6.10 | 5.80 | 5.81 | 5.81 | -3.92% | 125,090 |
| Jul 14, 2025 | 6.00 | 6.15 | 5.93 | 6.05 | 6.05 | 0.67% | 83,737 |
| Jul 11, 2025 | 5.99 | 6.10 | 5.81 | 6.01 | 6.01 | 2.97% | 156,650 |
| Jul 10, 2025 | 5.52 | 5.95 | 5.50 | 5.83 | 5.83 | 5.37% | 127,207 |
| Jul 9, 2025 | 6.00 | 6.00 | 5.44 | 5.54 | 5.54 | -4.57% | 239,141 |
| Jul 8, 2025 | 5.80 | 5.90 | 5.62 | 5.80 | 5.80 | -0.62% | 141,677 |
| Jul 7, 2025 | 6.05 | 6.18 | 5.82 | 5.84 | 5.84 | -3.79% | 98,501 |
| Jul 3, 2025 | 6.00 | 6.18 | 5.90 | 6.07 | 6.07 | 3.94% | 89,798 |
| Jul 2, 2025 | 5.87 | 6.04 | 5.70 | 5.84 | 5.84 | -1.08% | 154,434 |
| Jul 1, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | 1.41% | 116,332 |
| Jun 30, 2025 | 5.82 | 6.10 | 5.80 | 5.82 | 5.82 | 0.05% | 147,468 |
| Jun 27, 2025 | 6.50 | 6.50 | 5.82 | 5.82 | 5.82 | -11.26% | 1,877,844 |
| Jun 26, 2025 | 7.00 | 7.25 | 6.41 | 6.55 | 6.55 | -5.71% | 202,889 |
| Jun 25, 2025 | 6.67 | 7.00 | 6.60 | 6.95 | 6.95 | 4.06% | 168,535 |
| Jun 24, 2025 | 6.28 | 6.72 | 6.00 | 6.68 | 6.68 | 7.73% | 408,516 |
| Jun 23, 2025 | 6.14 | 6.20 | 5.92 | 6.20 | 6.20 | -0.50% | 92,008 |
| Jun 20, 2025 | 6.16 | 6.50 | 5.75 | 6.23 | 6.23 | 3.16% | 234,827 |
| Jun 18, 2025 | 5.90 | 6.10 | 5.70 | 6.04 | 6.04 | 4.08% | 106,642 |
| Jun 17, 2025 | 5.95 | 6.00 | 5.61 | 5.80 | 5.80 | -3.25% | 170,045 |
| Jun 16, 2025 | 6.10 | 6.20 | 5.82 | 6.00 | 6.00 | -1.85% | 127,640 |
| Jun 13, 2025 | 6.42 | 6.55 | 6.10 | 6.11 | 6.11 | -6.42% | 178,109 |
| Jun 12, 2025 | 6.60 | 6.85 | 6.12 | 6.53 | 6.53 | -2.90% | 248,264 |
| Jun 11, 2025 | 6.97 | 7.40 | 6.50 | 6.73 | 6.73 | 0.57% | 563,234 |
| Jun 10, 2025 | 6.50 | 6.75 | 6.30 | 6.69 | 6.69 | 3.67% | 295,949 |
| Jun 9, 2025 | 6.12 | 6.45 | 6.12 | 6.45 | 6.45 | 4.37% | 125,811 |
| Jun 6, 2025 | 6.10 | 6.35 | 6.07 | 6.18 | 6.18 | 2.49% | 107,246 |
| Jun 5, 2025 | 6.36 | 6.41 | 6.00 | 6.03 | 6.03 | -7.66% | 173,892 |
| Jun 4, 2025 | 6.10 | 6.65 | 6.10 | 6.53 | 6.53 | 5.94% | 302,212 |
| Jun 3, 2025 | 5.68 | 6.34 | 5.52 | 6.16 | 6.16 | 6.81% | 326,532 |