Veru Inc. (VERU)
NASDAQ: VERU · Real-Time Price · USD
2.490
+0.070 (2.89%)
At close: Dec 5, 2025, 4:00 PM EST
2.500
+0.010 (0.40%)
After-hours: Dec 5, 2025, 6:30 PM EST
Veru Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.45 | 2.54 | 2.40 | 2.49 | 2.49 | 2.89% | 91,455 |
| Dec 4, 2025 | 2.46 | 2.50 | 2.38 | 2.42 | 2.42 | - | 83,821 |
| Dec 3, 2025 | 2.36 | 2.50 | 2.33 | 2.42 | 2.42 | 2.54% | 133,619 |
| Dec 2, 2025 | 2.41 | 2.51 | 2.36 | 2.36 | 2.36 | -2.88% | 84,377 |
| Dec 1, 2025 | 2.45 | 2.50 | 2.40 | 2.43 | 2.43 | -2.02% | 53,499 |
| Nov 28, 2025 | 2.45 | 2.52 | 2.40 | 2.48 | 2.48 | 1.64% | 51,469 |
| Nov 26, 2025 | 2.35 | 2.53 | 2.35 | 2.44 | 2.44 | 2.09% | 83,561 |
| Nov 25, 2025 | 2.31 | 2.44 | 2.23 | 2.39 | 2.39 | 2.14% | 110,703 |
| Nov 24, 2025 | 2.21 | 2.39 | 2.21 | 2.34 | 2.34 | 5.41% | 151,534 |
| Nov 21, 2025 | 2.21 | 2.26 | 2.12 | 2.22 | 2.22 | -0.45% | 162,154 |
| Nov 20, 2025 | 2.49 | 2.49 | 2.11 | 2.23 | 2.23 | -6.69% | 272,067 |
| Nov 19, 2025 | 2.52 | 2.57 | 2.34 | 2.39 | 2.39 | -5.53% | 184,816 |
| Nov 18, 2025 | 2.47 | 2.55 | 2.45 | 2.53 | 2.53 | -0.39% | 51,100 |
| Nov 17, 2025 | 2.54 | 2.61 | 2.45 | 2.54 | 2.54 | - | 107,476 |
| Nov 14, 2025 | 2.46 | 2.67 | 2.46 | 2.54 | 2.54 | 1.20% | 74,544 |
| Nov 13, 2025 | 2.78 | 2.86 | 2.51 | 2.51 | 2.51 | -8.06% | 244,235 |
| Nov 12, 2025 | 2.62 | 2.80 | 2.61 | 2.73 | 2.73 | 4.20% | 158,008 |
| Nov 11, 2025 | 2.57 | 2.67 | 2.50 | 2.62 | 2.62 | 0.77% | 67,898 |
| Nov 10, 2025 | 2.58 | 2.70 | 2.56 | 2.60 | 2.60 | 1.56% | 104,519 |
| Nov 7, 2025 | 2.44 | 2.60 | 2.42 | 2.56 | 2.56 | 1.59% | 137,287 |
| Nov 6, 2025 | 2.56 | 2.60 | 2.47 | 2.52 | 2.52 | -1.56% | 116,514 |
| Nov 5, 2025 | 2.56 | 2.71 | 2.47 | 2.56 | 2.56 | - | 186,235 |
| Nov 4, 2025 | 2.60 | 2.67 | 2.46 | 2.56 | 2.56 | -1.54% | 230,215 |
| Nov 3, 2025 | 2.95 | 2.99 | 2.53 | 2.60 | 2.60 | -11.86% | 489,728 |
| Oct 31, 2025 | 2.93 | 2.99 | 2.85 | 2.95 | 2.95 | -1.99% | 178,394 |
| Oct 30, 2025 | 2.85 | 3.13 | 2.76 | 3.01 | 3.01 | -14.00% | 765,754 |
| Oct 29, 2025 | 3.67 | 3.75 | 3.50 | 3.50 | 3.50 | -4.11% | 268,487 |
| Oct 28, 2025 | 3.81 | 3.81 | 3.61 | 3.65 | 3.65 | -3.95% | 74,735 |
| Oct 27, 2025 | 3.83 | 3.99 | 3.76 | 3.80 | 3.80 | - | 78,099 |
| Oct 24, 2025 | 3.78 | 3.98 | 3.77 | 3.80 | 3.80 | 2.15% | 110,127 |
| Oct 23, 2025 | 4.12 | 4.33 | 3.69 | 3.72 | 3.72 | -9.71% | 299,615 |
| Oct 22, 2025 | 4.23 | 4.27 | 4.11 | 4.12 | 4.12 | -4.19% | 95,713 |
| Oct 21, 2025 | 4.41 | 4.44 | 4.20 | 4.30 | 4.30 | -2.93% | 57,273 |
| Oct 20, 2025 | 4.12 | 4.46 | 4.06 | 4.43 | 4.43 | 7.79% | 139,367 |
| Oct 17, 2025 | 4.15 | 4.30 | 4.01 | 4.11 | 4.11 | -1.44% | 123,016 |
| Oct 16, 2025 | 4.38 | 4.54 | 4.15 | 4.17 | 4.17 | -5.01% | 154,809 |
| Oct 15, 2025 | 4.20 | 4.47 | 4.10 | 4.39 | 4.39 | 5.78% | 203,338 |
| Oct 14, 2025 | 4.13 | 4.20 | 3.92 | 4.15 | 4.15 | 0.24% | 74,087 |
| Oct 13, 2025 | 4.44 | 4.44 | 4.03 | 4.14 | 4.14 | 5.34% | 185,132 |
| Oct 10, 2025 | 4.26 | 4.30 | 3.90 | 3.93 | 3.93 | -8.18% | 205,478 |
| Oct 9, 2025 | 4.46 | 4.51 | 4.19 | 4.28 | 4.28 | -2.95% | 177,979 |
| Oct 8, 2025 | 4.44 | 4.59 | 4.33 | 4.41 | 4.41 | 1.38% | 219,550 |
| Oct 7, 2025 | 4.01 | 4.35 | 4.01 | 4.35 | 4.35 | 8.48% | 214,104 |
| Oct 6, 2025 | 3.84 | 4.04 | 3.81 | 4.01 | 4.01 | 5.53% | 138,728 |
| Oct 3, 2025 | 3.87 | 3.98 | 3.74 | 3.80 | 3.80 | -1.55% | 72,028 |
| Oct 2, 2025 | 3.89 | 3.99 | 3.78 | 3.86 | 3.86 | -0.77% | 78,876 |
| Oct 1, 2025 | 3.99 | 3.99 | 3.77 | 3.89 | 3.89 | 2.37% | 131,899 |
| Sep 30, 2025 | 3.72 | 3.81 | 3.70 | 3.80 | 3.80 | 2.70% | 62,086 |
| Sep 29, 2025 | 3.90 | 3.97 | 3.66 | 3.70 | 3.70 | -0.80% | 128,967 |
| Sep 26, 2025 | 3.60 | 3.87 | 3.52 | 3.73 | 3.73 | 3.90% | 210,878 |