Veru Inc. - Common Stock (VERU)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	0.56	0.58	0.53	0.56	1,850,027	0.56
4/03/2025	0.59	0.62	0.57	0.58	1,840,499	0.58
4/02/2025	0.64	0.73	0.56	0.63	5,958,301	0.63
4/01/2025	0.57	0.69	0.52	0.64	15,144,975	0.64
3/31/2025	0.50	0.51	0.49	0.49	1,036,254	0.49
3/28/2025	0.55	0.55	0.49	0.51	1,568,250	0.51
3/27/2025	0.55	0.57	0.53	0.55	2,596,734	0.55
3/26/2025	0.53	0.53	0.50	0.53	1,144,896	0.53
3/25/2025	0.52	0.53	0.51	0.52	581,962	0.52
3/24/2025	0.53	0.56	0.51	0.53	1,371,098	0.53
3/21/2025	0.51	0.53	0.50	0.52	1,016,892	0.52
3/20/2025	0.51	0.53	0.50	0.50	469,450	0.50
3/19/2025	0.48	0.53	0.48	0.52	1,864,284	0.52
3/18/2025	0.48	0.49	0.47	0.48	734,673	0.48
3/17/2025	0.48	0.51	0.47	0.50	1,411,469	0.50
3/14/2025	0.45	0.49	0.45	0.48	1,265,273	0.48
3/13/2025	0.48	0.50	0.45	0.45	1,590,030	0.45
3/12/2025	0.48	0.51	0.48	0.49	765,364	0.49
3/11/2025	0.49	0.50	0.47	0.49	1,033,300	0.49
3/10/2025	0.52	0.53	0.48	0.50	1,582,208	0.50
3/07/2025	0.53	0.54	0.51	0.51	552,102	0.51
3/06/2025	0.53	0.54	0.51	0.53	1,180,126	0.53
3/05/2025	0.52	0.53	0.51	0.52	784,578	0.52
3/04/2025	0.51	0.53	0.47	0.52	1,827,626	0.52
3/03/2025	0.52	0.53	0.48	0.50	1,803,334	0.50
2/28/2025	0.51	0.52	0.50	0.52	1,598,125	0.52
2/27/2025	0.54	0.54	0.52	0.52	967,771	0.52
2/26/2025	0.53	0.56	0.52	0.53	978,554	0.53
2/25/2025	0.57	0.58	0.52	0.52	2,405,619	0.52
2/24/2025	0.58	0.59	0.55	0.57	1,154,592	0.57
2/21/2025	0.60	0.62	0.57	0.57	2,035,108	0.57
2/20/2025	0.59	0.60	0.56	0.59	2,184,647	0.59
2/19/2025	0.57	0.60	0.55	0.60	2,464,016	0.60
2/18/2025	0.54	0.59	0.52	0.55	3,286,882	0.55
2/14/2025	0.52	0.55	0.51	0.54	1,873,123	0.54
2/13/2025	0.53	0.56	0.50	0.53	6,379,428	0.53
2/12/2025	0.53	0.55	0.49	0.55	3,634,966	0.55
2/11/2025	0.57	0.57	0.51	0.53	4,084,670	0.53
2/10/2025	0.57	0.58	0.55	0.57	2,181,168	0.57
2/07/2025	0.59	0.60	0.54	0.56	3,160,037	0.56
2/06/2025	0.59	0.62	0.56	0.58	2,394,875	0.58
2/05/2025	0.56	0.59	0.54	0.58	2,867,308	0.58
2/04/2025	0.61	0.62	0.56	0.56	2,586,308	0.56
2/03/2025	0.55	0.60	0.53	0.60	2,852,301	0.60
1/31/2025	0.57	0.60	0.55	0.56	3,133,513	0.56
1/30/2025	0.60	0.61	0.55	0.58	4,563,006	0.58
1/29/2025	0.55	0.66	0.55	0.61	10,280,624	0.61
1/28/2025	0.66	0.67	0.51	0.52	12,366,251	0.52
1/27/2025	0.64	0.73	0.55	0.64	44,223,944	0.64
1/24/2025	1.35	1.42	1.17	1.21	6,252,789	1.21
1/23/2025	1.04	1.32	1.04	1.28	6,728,072	1.28
1/22/2025	1.09	1.14	1.03	1.04	3,520,523	1.04
1/21/2025	1.01	1.18	0.98	1.09	6,568,656	1.09
1/17/2025	0.84	0.99	0.83	0.98	4,914,876	0.98
1/16/2025	0.74	0.86	0.73	0.84	2,752,697	0.84
1/15/2025	0.77	0.78	0.72	0.74	1,092,571	0.74
1/14/2025	0.75	0.80	0.72	0.74	1,530,327	0.74
1/13/2025	0.79	0.80	0.70	0.76	1,603,319	0.76
1/10/2025	0.72	0.81	0.71	0.78	4,393,801	0.78
1/08/2025	0.73	0.77	0.68	0.73	1,813,034	0.73
1/07/2025	0.75	0.77	0.73	0.74	966,779	0.74
1/06/2025	0.78	0.84	0.70	0.75	2,767,991	0.75