NASDAQ : VERU
Veru Inc. — Price history
Healthcare · Biotechnology · United States
Last price 2.19 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 37.34M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Veru Inc. (VERU) closed at 2.19 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.25 | 2.26 | 2.16 | 2.19 | 78,878 | -1.79% |
| 2026-10-29 | 2.27 | 2.33 | 2.22 | 2.23 | 56,936 | -1.76% |
| 2026-10-28 | 2.27 | 2.3 | 2.24 | 2.27 | 78,168 | -0.44% |
| 2026-10-27 | 2.22 | 2.37 | 2.22 | 2.28 | 157,712 | +3.17% |
| 2026-10-26 | 2.25 | 2.26 | 2.18 | 2.21 | 86,578 | -1.34% |
| 2026-10-23 | 2.29 | 2.32 | 2.22 | 2.24 | 122,592 | -2.18% |
| 2026-10-22 | 2.3 | 2.3 | 2.24 | 2.29 | 85,823 | -0.43% |
| 2026-10-21 | 2.37 | 2.41 | 2.28 | 2.3 | 99,813 | -3.36% |
| 2026-10-20 | 2.31 | 2.4 | 2.31 | 2.38 | 89,877 | +3.03% |
| 2026-10-19 | 2.3 | 2.35 | 2.27 | 2.31 | 88,138 | +0.43% |
| 2026-10-16 | 2.41 | 2.483 | 2.27 | 2.3 | 306,502 | -5.74% |
| 2026-10-15 | 2.14 | 2.48 | 2.12 | 2.44 | 505,356 | +14.55% |
| 2026-10-14 | 2.26 | 2.29 | 2.11 | 2.13 | 275,208 | -2.74% |
| 2026-10-13 | 2.41 | 2.415 | 2.18 | 2.19 | 170,759 | -8.94% |
| 2026-10-12 | 2.44 | 2.45 | 2.4 | 2.405 | 85,520 | -2.24% |
| 2026-10-09 | 2.42 | 2.49 | 2.42 | 2.46 | 128,900 | +1.65% |
| 2026-10-08 | 2.44 | 2.519 | 2.39 | 2.42 | 147,632 | -1.63% |
| 2026-10-07 | 2.42 | 2.54 | 2.41 | 2.46 | 203,384 | -0.40% |
| 2026-10-06 | 2.54 | 2.75 | 2.44 | 2.47 | 1,518,550 | -3.14% |
| 2026-10-05 | 2.51 | 2.62 | 2.5 | 2.55 | 88,766 | +1.59% |
| 2026-10-02 | 2.56 | 2.56 | 2.5 | 2.51 | 104,963 | -1.18% |
| 2026-10-01 | 2.65 | 2.65 | 2.53 | 2.54 | 70,679 | -4.51% |
| 2026-09-30 | 2.58 | 2.7 | 2.51 | 2.66 | 183,000 | +3.91% |
| 2026-09-29 | 2.53 | 2.58 | 2.5 | 2.56 | 33,095 | +1.39% |
| 2026-09-28 | 2.52 | 2.57 | 2.51 | 2.525 | 101,367 | -0.59% |
| 2026-09-25 | 2.55 | 2.57 | 2.5 | 2.54 | 116,069 | +1.20% |
| 2026-09-24 | 2.42 | 2.52 | 2.42 | 2.51 | 87,408 | +2.03% |
| 2026-09-23 | 2.49 | 2.51 | 2.425 | 2.46 | 94,858 | -1.60% |
| 2026-09-22 | 2.46 | 2.52 | 2.421 | 2.5 | 121,369 | +2.46% |
| 2026-09-21 | 2.44 | 2.49 | 2.43 | 2.44 | 158,316 | +1.24% |
| 2026-09-18 | 2.39 | 2.44 | 2.36 | 2.41 | 103,031 | +0.84% |
| 2026-09-17 | 2.35 | 2.4 | 2.349 | 2.39 | 93,916 | +3.02% |
| 2026-09-16 | 2.34 | 2.37 | 2.311 | 2.32 | 130,344 | -0.85% |
| 2026-09-15 | 2.36 | 2.36 | 2.29 | 2.34 | 125,374 | +0.00% |
| 2026-09-14 | 2.41 | 2.44 | 2.34 | 2.34 | 210,972 | -4.10% |
| 2026-09-11 | 2.52 | 2.53 | 2.43 | 2.44 | 245,308 | -2.40% |
| 2026-09-10 | 2.52 | 2.53 | 2.46 | 2.5 | 182,728 | +0.81% |
| 2026-09-09 | 2.59 | 2.59 | 2.48 | 2.48 | 265,751 | -3.88% |
| 2026-09-08 | 2.81 | 2.849 | 2.55 | 2.58 | 1,343,294 | -2.27% |
| 2026-09-04 | 2.65 | 2.73 | 2.63 | 2.64 | 143,543 | -0.38% |
| 2026-09-03 | 2.75 | 2.766 | 2.645 | 2.65 | 75,945 | -3.64% |
| 2026-09-02 | 2.7 | 2.76 | 2.65 | 2.75 | 202,594 | +2.23% |
| 2026-09-01 | 2.8 | 2.82 | 2.685 | 2.69 | 203,192 | -3.93% |
| 2026-08-31 | 2.63 | 2.825 | 2.59 | 2.8 | 250,048 | +6.67% |
| 2026-08-28 | 2.71 | 2.73 | 2.61 | 2.625 | 92,788 | -4.20% |
| 2026-08-27 | 2.82 | 2.84 | 2.71 | 2.74 | 122,546 | -2.14% |
| 2026-08-26 | 2.73 | 2.82 | 2.7 | 2.8 | 169,434 | +3.32% |
| 2026-08-25 | 2.6 | 2.79 | 2.6 | 2.71 | 227,020 | +4.63% |
| 2026-08-24 | 2.64 | 2.64 | 2.5 | 2.59 | 102,569 | -1.89% |
| 2026-08-21 | 2.56 | 2.68 | 2.556 | 2.64 | 177,473 | +2.33% |
| 2026-08-20 | 2.65 | 2.679 | 2.52 | 2.58 | 135,492 | -2.27% |
| 2026-08-19 | 2.6 | 2.66 | 2.59 | 2.64 | 138,995 | +1.93% |
| 2026-08-18 | 2.61 | 2.63 | 2.54 | 2.59 | 119,137 | -1.52% |
| 2026-08-17 | 2.7 | 2.71 | 2.614 | 2.63 | 127,169 | -3.66% |
| 2026-08-14 | 2.7 | 2.76 | 2.64 | 2.73 | 159,095 | +1.11% |
| 2026-08-13 | 2.76 | 2.76 | 2.651 | 2.7 | 182,150 | -1.46% |
| 2026-08-12 | 2.78 | 2.8 | 2.71 | 2.74 | 199,642 | -1.79% |
| 2026-08-11 | 2.75 | 2.83 | 2.69 | 2.79 | 456,631 | +0.72% |
| 2026-08-10 | 2.45 | 2.89 | 2.33 | 2.77 | 1,603,111 | +18.88% |
| 2026-08-07 | 2.36 | 2.39 | 2.31 | 2.33 | 258,996 | +0.87% |
| 2026-08-06 | 2.35 | 2.42 | 2.28 | 2.31 | 234,874 | -0.86% |
| 2026-08-05 | 2.39 | 2.39 | 2.3 | 2.33 | 89,783 | -1.69% |
| 2026-08-04 | 2.3 | 2.395 | 2.27 | 2.37 | 256,687 | +4.87% |
| 2026-08-03 | 2.32 | 2.32 | 2.21 | 2.26 | 236,718 | +0.89% |
| 2026-07-31 | 2.26 | 2.27 | 2.169 | 2.24 | 153,698 | +0.90% |
| 2026-07-30 | 2.21 | 2.27 | 2.19 | 2.22 | 133,724 | +0.45% |
| 2026-07-29 | 2.24 | 2.26 | 2.16 | 2.21 | 196,701 | -0.90% |
| 2026-07-28 | 2.3 | 2.315 | 2.175 | 2.23 | 197,984 | -2.19% |
| 2026-07-27 | 2.34 | 2.395 | 2.275 | 2.28 | 476,054 | +1.33% |
| 2026-07-24 | 2.32 | 2.32 | 2.24 | 2.25 | 101,732 | -2.60% |
| 2026-07-23 | 2.25 | 2.38 | 2.23 | 2.31 | 284,372 | +2.21% |
| 2026-07-22 | 2.32 | 2.35 | 2.24 | 2.26 | 306,511 | -3.42% |
| 2026-07-21 | 2.29 | 2.41 | 2.26 | 2.34 | 169,783 | +1.74% |
| 2026-07-20 | 2.4 | 2.4 | 2.26 | 2.3 | 190,566 | -3.36% |
| 2026-07-17 | 2.34 | 2.457 | 2.31 | 2.38 | 89,490 | +1.28% |
| 2026-07-16 | 2.42 | 2.499 | 2.27 | 2.35 | 247,364 | -2.89% |
| 2026-07-15 | 2.32 | 2.445 | 2.28 | 2.42 | 244,264 | +4.76% |
| 2026-07-14 | 2.6 | 2.6 | 2.3 | 2.31 | 467,688 | -9.77% |
| 2026-07-13 | 2.74 | 2.75 | 2.5 | 2.56 | 397,936 | -7.91% |
| 2026-07-10 | 2.82 | 2.84 | 2.65 | 2.78 | 165,199 | -1.07% |
| 2026-07-09 | 2.66 | 2.83 | 2.66 | 2.81 | 179,487 | +5.64% |
| 2026-07-08 | 2.81 | 2.905 | 2.62 | 2.66 | 766,367 | -7.64% |
| 2026-07-07 | 2.83 | 2.95 | 2.76 | 2.88 | 285,888 | +1.77% |
| 2026-07-06 | 2.99 | 2.991 | 2.7 | 2.83 | 380,919 | -7.52% |
| 2026-07-02 | 3.21 | 3.21 | 3 | 3.06 | 262,276 | -3.16% |
| 2026-07-01 | 3.13 | 3.35 | 3.08 | 3.16 | 337,597 | +0.96% |
| 2026-06-30 | 3.12 | 3.275 | 3.09 | 3.13 | 285,438 | +0.32% |
| 2026-06-29 | 3.01 | 3.29 | 2.987 | 3.12 | 432,577 | +3.65% |
| 2026-06-26 | 2.93 | 3.039 | 2.91 | 3.01 | 253,413 | +2.38% |
| 2026-06-25 | 2.95 | 2.98 | 2.871 | 2.94 | 215,033 | -1.01% |
| 2026-06-24 | 3 | 3.08 | 2.92 | 2.97 | 262,381 | -2.30% |
| 2026-06-23 | 2.91 | 3.07 | 2.91 | 3.04 | 344,974 | +2.70% |
| 2026-06-22 | 2.95 | 3.09 | 2.91 | 2.96 | 254,048 | +0.34% |
| 2026-06-18 | 3.02 | 3.08 | 2.82 | 2.95 | 573,734 | -1.34% |
| 2026-06-17 | 3.09 | 3.13 | 2.97 | 2.99 | 280,496 | -4.47% |
| 2026-06-16 | 3.14 | 3.199 | 2.96 | 3.13 | 688,663 | +0.00% |
| 2026-06-15 | 3.02 | 3.189 | 3.02 | 3.13 | 497,567 | +4.33% |
| 2026-06-12 | 3.27 | 3.34 | 2.96 | 3 | 728,936 | -7.98% |
| 2026-06-11 | 2.98 | 3.3 | 2.85 | 3.26 | 918,038 | +10.51% |
| 2026-06-10 | 3.1 | 3.27 | 2.95 | 2.95 | 876,406 | -4.84% |
| 2026-06-09 | 3.03 | 3.43 | 2.98 | 3.1 | 2,367,398 | +3.33% |
| 2026-06-08 | 3.18 | 3.25 | 2.91 | 3 | 2,651,006 | -11.76% |
| 2026-06-05 | 4.22 | 4.27 | 3.32 | 3.4 | 10,801,761 | -19.62% |
| 2026-06-04 | 2.18 | 7.33 | 2.11 | 4.23 | 92,865,641 | +88.00% |
| 2026-06-03 | 2.35 | 2.38 | 2.21 | 2.25 | 70,107 | -4.26% |
| 2026-06-02 | 2.38 | 2.389 | 2.29 | 2.35 | 29,429 | -1.26% |
| 2026-06-01 | 2.32 | 2.39 | 2.27 | 2.38 | 100,168 | +0.42% |
| 2026-05-29 | 2.32 | 2.37 | 2.27 | 2.37 | 68,937 | +2.16% |
| 2026-05-28 | 2.31 | 2.34 | 2.28 | 2.32 | 51,783 | -0.43% |
| 2026-05-27 | 2.32 | 2.39 | 2.3 | 2.33 | 133,030 | +0.87% |
| 2026-05-26 | 2.38 | 2.4 | 2.23 | 2.31 | 97,494 | -1.70% |
| 2026-05-22 | 2.21 | 2.35 | 2.2 | 2.35 | 89,864 | +5.86% |
| 2026-05-21 | 2.14 | 2.22 | 2.12 | 2.22 | 24,754 | +2.30% |
| 2026-05-20 | 2.11 | 2.21 | 2.101 | 2.17 | 19,722 | +2.84% |
| 2026-05-19 | 2.13 | 2.2 | 2.07 | 2.11 | 32,199 | -0.47% |
| 2026-05-18 | 2.15 | 2.239 | 2.063 | 2.12 | 86,392 | +0.47% |
| 2026-05-15 | 2.09 | 2.19 | 2.07 | 2.11 | 57,831 | +0.96% |
| 2026-05-14 | 2.25 | 2.28 | 2.05 | 2.09 | 192,912 | -7.52% |
| 2026-05-13 | 2.29 | 2.29 | 2.21 | 2.26 | 58,128 | -0.44% |
| 2026-05-12 | 2.22 | 2.29 | 2.21 | 2.27 | 57,642 | +2.71% |