5 DAY PERFORMANCE
+1.68%
1 MONTH PERFORMANCE
-10.91%
3 MONTH PERFORMANCE
-14.95%
6 MONTH PERFORMANCE
-17.39%
YEAR-TO-DATE PERFORMANCE
-8.33%
1 YEAR PERFORMANCE
-8.03%
Veru Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $0.63 | $0.66 (4.14%) | $0.67 | $0.63 | 425,704 | $90.04 M |
| 12/24/2024 | $0.63 | $0.63 (-0.73%) | $0.66 | $0.60 | 945,929 | $84.76 M |
| 12/23/2024 | $0.64 | $0.65 (1.09%) | $0.68 | $0.61 | 1.39 M | $87.26 M |
| 12/20/2024 | $0.63 | $0.65 (3.02%) | $0.68 | $0.63 | 1.50 M | $87.55 M |
| 12/19/2024 | $0.70 | $0.63 (-10.14%) | $0.71 | $0.60 | 1.42 M | $84.84 M |
| 12/18/2024 | $0.73 | $0.67 (-8.22%) | $0.75 | $0.67 | 1.47 M | $90.37 M |
| 12/17/2024 | $0.76 | $0.71 (-6.14%) | $0.80 | $0.71 | 1.17 M | $96.21 M |
| 12/16/2024 | $0.71 | $0.79 (10.62%) | $0.82 | $0.69 | 2.38 M | $105.93 M |
| 12/13/2024 | $0.74 | $0.72 (-2.39%) | $0.74 | $0.68 | 782,947 | $97.47 M |
| 12/12/2024 | $0.72 | $0.74 (3.44%) | $0.75 | $0.69 | 887,100 | $100.45 M |
| 12/11/2024 | $0.72 | $0.73 (1.37%) | $0.75 | $0.69 | 1.41 M | $99.08 M |
| 12/10/2024 | $0.70 | $0.72 (2.89%) | $0.73 | $0.67 | 987,806 | $97.14 M |
| 12/09/2024 | $0.71 | $0.70 (-1.35%) | $0.75 | $0.70 | 598,818 | $94.33 M |
| 12/06/2024 | $0.73 | $0.71 (-1.53%) | $0.74 | $0.68 | 1.06 M | $96.29 M |
| 12/05/2024 | $0.74 | $0.72 (-3.29%) | $0.75 | $0.69 | 1.38 M | $97.11 M |
| 12/04/2024 | $0.73 | $0.73 (-0.59%) | $0.80 | $0.70 | 1.09 M | $98.46 M |
| 12/03/2024 | $0.73 | $0.71 (-2.38%) | $0.74 | $0.68 | 714,059 | $95.86 M |
| 12/02/2024 | $0.71 | $0.69 (-2.14%) | $0.73 | $0.69 | 721,200 | $93.71 M |
| 11/29/2024 | $0.73 | $0.71 (-3.64%) | $0.74 | $0.70 | 599,507 | $95.45 M |
| 11/27/2024 | $0.75 | $0.73 (-3.1%) | $0.78 | $0.72 | 708,874 | $98.55 M |
| 11/26/2024 | $0.69 | $0.74 (7.21%) | $0.76 | $0.69 | 1.70 M | $99.92 M |
| 11/25/2024 | $0.67 | $0.69 (2.68%) | $0.71 | $0.66 | 832,601 | $92.51 M |
| 11/22/2024 | $0.62 | $0.68 (8.19%) | $0.69 | $0.62 | 1.04 M | $91.04 M |
| 11/21/2024 | $0.63 | $0.63 (-0.22%) | $0.64 | $0.61 | 1.04 M | $84.69 M |
| 11/20/2024 | $0.64 | $0.63 (-2.3%) | $0.64 | $0.61 | 607,900 | $84.34 M |
| 11/19/2024 | $0.60 | $0.63 (3.94%) | $0.63 | $0.60 | 498,100 | $84.59 M |
| 11/18/2024 | $0.58 | $0.59 (1.08%) | $0.63 | $0.58 | 1.39 M | $79.60 M |
| 11/15/2024 | $0.64 | $0.58 (-8.81%) | $0.64 | $0.58 | 1.35 M | $78.71 M |
| 11/14/2024 | $0.62 | $0.63 (1.6%) | $0.66 | $0.58 | 1.13 M | $84.82 M |
| 11/13/2024 | $0.66 | $0.62 (-6.76%) | $0.68 | $0.62 | 817,016 | $83.00 M |
| 11/12/2024 | $0.71 | $0.66 (-7.18%) | $0.72 | $0.64 | 1.89 M | $88.88 M |
| 11/11/2024 | $0.74 | $0.72 (-2.81%) | $0.75 | $0.71 | 660,000 | $97.43 M |
| 11/08/2024 | $0.74 | $0.73 (-1.56%) | $0.76 | $0.72 | 610,530 | $98.76 M |
| 11/07/2024 | $0.74 | $0.73 (-1.32%) | $0.76 | $0.73 | 631,707 | $98.93 M |
| 11/06/2024 | $0.77 | $0.74 (-3.47%) | $0.77 | $0.72 | 835,017 | $100.25 M |
| 11/05/2024 | $0.83 | $0.74 (-10.7%) | $0.83 | $0.73 | 2.21 M | $99.97 M |
| 11/04/2024 | $0.75 | $0.73 (-2.32%) | $0.76 | $0.73 | 410,900 | $98.96 M |
| 11/01/2024 | $0.77 | $0.76 (-0.84%) | $0.78 | $0.73 | 544,800 | $102.98 M |
| 10/31/2024 | $0.77 | $0.76 (-2.09%) | $0.78 | $0.72 | 742,205 | $101.87 M |
| 10/30/2024 | $0.80 | $0.77 (-4.28%) | $0.81 | $0.76 | 963,393 | $103.29 M |
| 10/29/2024 | $0.83 | $0.80 (-3.33%) | $0.84 | $0.79 | 657,971 | $107.82 M |
| 10/28/2024 | $0.84 | $0.84 (0.48%) | $0.86 | $0.83 | 411,800 | $113.31 M |
| 10/25/2024 | $0.88 | $0.83 (-5.32%) | $0.88 | $0.83 | 532,400 | $112.24 M |
| 10/24/2024 | $0.85 | $0.84 (-0.19%) | $0.88 | $0.83 | 276,189 | $113.89 M |
| 10/23/2024 | $0.92 | $0.87 (-4.45%) | $0.93 | $0.86 | 3.76 M | $117.95 M |
| 10/22/2024 | $0.88 | $0.92 (4.55%) | $0.92 | $0.86 | 951,227 | $124.09 M |
| 10/21/2024 | $0.84 | $0.87 (3.57%) | $0.88 | $0.83 | 542,000 | $117.54 M |
| 10/18/2024 | $0.86 | $0.84 (-2.25%) | $0.87 | $0.83 | 575,636 | $113.90 M |
| 10/17/2024 | $0.89 | $0.86 (-2.32%) | $0.90 | $0.85 | 627,515 | $116.60 M |
| 10/16/2024 | $0.92 | $0.91 (-0.99%) | $0.93 | $0.90 | 429,700 | $122.86 M |
| 10/15/2024 | $0.93 | $0.91 (-1.78%) | $0.97 | $0.91 | 523,700 | $123.33 M |
| 10/14/2024 | $0.86 | $0.93 (8.41%) | $1.00 | $0.85 | 2.06 M | $125.74 M |
| 10/11/2024 | $0.83 | $0.87 (4.98%) | $0.87 | $0.80 | 336,348 | $116.82 M |
| 10/10/2024 | $0.91 | $0.83 (-9.32%) | $0.93 | $0.83 | 579,400 | $111.30 M |
| 10/09/2024 | $0.84 | $0.91 (8.77%) | $0.94 | $0.82 | 1.14 M | $122.79 M |
| 10/08/2024 | $0.79 | $0.83 (5.97%) | $0.86 | $0.78 | 603,946 | $112.22 M |
| 10/07/2024 | $0.77 | $0.81 (5.02%) | $0.83 | $0.75 | 881,100 | $108.61 M |
| 10/04/2024 | $0.77 | $0.77 (0.6%) | $0.78 | $0.76 | 279,225 | $103.84 M |
| 10/03/2024 | $0.77 | $0.75 (-1.44%) | $0.77 | $0.75 | 311,401 | $101.70 M |
| 10/02/2024 | $0.75 | $0.75 (0.49%) | $0.77 | $0.73 | 478,800 | $101.66 M |
| 10/01/2024 | $0.76 | $0.77 (0.59%) | $0.77 | $0.74 | 458,638 | $103.33 M |
| 09/30/2024 | $0.78 | $0.77 (-1.41%) | $0.80 | $0.76 | 371,251 | $103.72 M |
| 09/27/2024 | $0.78 | $0.77 (-0.92%) | $0.78 | $0.76 | 364,929 | $104.23 M |
| 09/26/2024 | $0.77 | $0.78 (1.08%) | $0.81 | $0.76 | 644,197 | $104.66 M |