Veru Inc. - Common Stock (VERU)

Historical Prices For Veru Inc. - Common Stock (VERU)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	3.22	3.35	3.22	3.28	104,498	3.28
8/29/2025	3.37	3.44	3.24	3.25	108,897	3.25
8/28/2025	3.30	3.53	3.30	3.37	147,107	3.37
8/27/2025	3.40	3.45	3.26	3.29	136,534	3.29
8/26/2025	3.48	3.60	3.40	3.47	131,104	3.47
8/25/2025	3.59	3.64	3.49	3.49	79,404	3.49
8/22/2025	3.57	3.69	3.45	3.60	136,467	3.60
8/21/2025	3.50	3.69	3.47	3.55	131,538	3.55
8/20/2025	3.22	3.64	3.20	3.53	253,147	3.53
8/19/2025	3.50	3.50	3.20	3.24	204,836	3.24
8/18/2025	3.59	3.87	3.48	3.51	164,034	3.51
8/15/2025	3.70	3.98	3.56	3.59	216,759	3.59
8/14/2025	3.34	3.74	3.27	3.71	177,175	3.71
8/13/2025	3.14	3.74	3.14	3.41	345,336	3.41
8/12/2025	3.24	3.30	2.64	3.17	653,323	3.17
8/11/2025	3.80	3.83	3.33	3.59	471,701	3.59
8/08/2025	0.39	0.40	0.37	0.37	2,277,879	3.73
8/07/2025	0.37	0.39	0.37	0.37	1,170,639	3.73
8/06/2025	0.40	0.40	0.36	0.37	4,104,448	3.65
8/05/2025	0.49	0.49	0.45	0.45	1,844,369	4.50
8/04/2025	0.50	0.50	0.48	0.48	691,629	4.80
8/01/2025	0.48	0.51	0.47	0.49	1,011,300	4.93
7/31/2025	0.50	0.52	0.48	0.48	1,265,656	4.85
7/30/2025	0.50	0.52	0.49	0.49	839,575	4.93
7/29/2025	0.53	0.53	0.49	0.49	2,825,053	4.92
7/28/2025	0.57	0.58	0.52	0.53	1,969,445	5.25
7/25/2025	0.61	0.61	0.56	0.56	1,344,710	5.61
7/24/2025	0.57	0.60	0.57	0.60	1,123,468	6.00
7/23/2025	0.58	0.60	0.57	0.58	814,885	5.84
7/22/2025	0.58	0.59	0.57	0.57	774,646	5.70
7/21/2025	0.60	0.61	0.58	0.58	1,108,876	5.80
7/18/2025	0.61	0.64	0.60	0.60	989,196	5.96
7/17/2025	0.59	0.64	0.59	0.61	2,245,190	6.14
7/16/2025	0.58	0.60	0.57	0.60	1,828,173	6.00
7/15/2025	0.60	0.61	0.58	0.58	1,233,207	5.81
7/14/2025	0.60	0.61	0.59	0.60	811,929	6.04
7/11/2025	0.60	0.61	0.58	0.60	1,566,500	6.00
7/10/2025	0.55	0.59	0.55	0.58	1,271,043	5.83
7/09/2025	0.60	0.60	0.54	0.55	2,386,884	5.54
7/08/2025	0.58	0.59	0.56	0.58	1,416,026	5.80
7/07/2025	0.61	0.62	0.58	0.58	985,013	5.84
7/03/2025	0.60	0.62	0.59	0.61	897,985	6.07
7/02/2025	0.59	0.60	0.57	0.58	1,544,250	5.84
7/01/2025	0.59	0.60	0.58	0.59	1,146,234	5.90
6/30/2025	0.58	0.61	0.58	0.58	1,461,136	5.82
6/27/2025	0.65	0.65	0.58	0.58	18,778,442	5.82
6/26/2025	0.70	0.72	0.64	0.66	2,031,450	6.55
6/25/2025	0.67	0.70	0.66	0.69	1,684,075	6.95
6/24/2025	0.63	0.67	0.60	0.67	4,074,184	6.68
6/23/2025	0.61	0.62	0.59	0.62	919,535	6.20
6/20/2025	0.62	0.65	0.57	0.62	2,348,276	6.23
6/18/2025	0.59	0.61	0.57	0.60	1,066,425	6.04
6/17/2025	0.59	0.60	0.56	0.58	1,700,015	5.80
6/16/2025	0.61	0.62	0.58	0.60	1,264,938	6.00
6/13/2025	0.64	0.65	0.61	0.61	1,781,094	6.11
6/12/2025	0.66	0.69	0.61	0.65	2,461,648	6.53
6/11/2025	0.70	0.74	0.65	0.67	5,632,242	6.72
6/10/2025	0.65	0.68	0.63	0.67	2,956,390	6.69
6/09/2025	0.61	0.65	0.61	0.65	1,257,619	6.45
6/06/2025	0.61	0.64	0.61	0.62	1,072,463	6.18
6/05/2025	0.64	0.64	0.60	0.60	1,728,929	6.03
6/04/2025	0.61	0.67	0.61	0.65	2,994,651	6.53
6/03/2025	0.57	0.63	0.55	0.62	3,264,346	6.16