-
5 DAY PERFORMANCE
-1.66% -
1 MONTH PERFORMANCE
-7.14% -
3 MONTH PERFORMANCE
-20.30% -
6 MONTH PERFORMANCE
-1.83% -
YEAR-TO-DATE PERFORMANCE
+5.56% -
1 YEAR PERFORMANCE
+4.25%
Veru Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/02/2024 | $0.75 | $0.76 (0.79%) | $0.77 | $0.74 | 89,714 | |
| 10/01/2024 | $0.76 | $0.77 (0.59%) | $0.77 | $0.74 | 458,638 | $112.14 M |
| 09/30/2024 | $0.78 | $0.77 (-1.41%) | $0.80 | $0.76 | 371,251 | $112.57 M |
| 09/27/2024 | $0.78 | $0.77 (-0.92%) | $0.78 | $0.76 | 364,929 | $113.12 M |
| 09/26/2024 | $0.77 | $0.78 (1.08%) | $0.81 | $0.76 | 644,197 | $113.59 M |
| 09/25/2024 | $0.80 | $0.78 (-3.2%) | $0.81 | $0.77 | 225,418 | $113.64 M |
| 09/24/2024 | $0.77 | $0.79 (2.64%) | $0.80 | $0.76 | 309,902 | $116.20 M |
| 09/23/2024 | $0.79 | $0.78 (-1.27%) | $0.80 | $0.77 | 419,837 | $113.90 M |
| 09/20/2024 | $0.80 | $0.78 (-2.8%) | $0.81 | $0.77 | 816,230 | $114.15 M |
| 09/19/2024 | $0.79 | $0.80 (1.55%) | $0.82 | $0.78 | 375,921 | $117.28 M |
| 09/18/2024 | $0.79 | $0.77 (-2.97%) | $0.80 | $0.75 | 862,500 | $112.72 M |
| 09/17/2024 | $0.82 | $0.78 (-4.62%) | $0.82 | $0.78 | 646,600 | $114.63 M |
| 09/16/2024 | $0.82 | $0.81 (-0.93%) | $0.85 | $0.80 | 521,600 | $118.92 M |
| 09/13/2024 | $0.85 | $0.83 (-2.81%) | $0.85 | $0.82 | 570,600 | $120.93 M |
| 09/12/2024 | $0.86 | $0.83 (-2.56%) | $0.86 | $0.83 | 566,800 | $122.22 M |
| 09/11/2024 | $0.87 | $0.87 (-0.06%) | $0.89 | $0.86 | 224,700 | $127.05 M |
| 09/10/2024 | $0.87 | $0.87 (0.92%) | $0.89 | $0.86 | 229,635 | $127.79 M |
| 09/09/2024 | $0.85 | $0.87 (2.43%) | $0.90 | $0.84 | 522,246 | $127.32 M |
| 09/06/2024 | $0.86 | $0.85 (-1.37%) | $0.88 | $0.84 | 265,337 | $124.16 M |
| 09/05/2024 | $0.90 | $0.88 (-2.68%) | $0.90 | $0.85 | 208,126 | $128.22 M |
| 09/04/2024 | $0.89 | $0.89 (0.49%) | $0.90 | $0.85 | 680,700 | $130.93 M |
| 09/03/2024 | $0.81 | $0.91 (12.93%) | $0.91 | $0.80 | 1.05 M | $133.21 M |
| 08/30/2024 | $0.82 | $0.82 (0.42%) | $0.84 | $0.80 | 364,931 | $119.80 M |
| 08/29/2024 | $0.84 | $0.82 (-2.86%) | $0.86 | $0.81 | 433,199 | $119.30 M |
| 08/28/2024 | $0.84 | $0.81 (-3.73%) | $0.85 | $0.78 | 450,025 | $118.38 M |
| 08/27/2024 | $0.85 | $0.84 (-1.41%) | $0.87 | $0.82 | 276,800 | $122.98 M |
| 08/26/2024 | $0.88 | $0.86 (-2.14%) | $0.89 | $0.83 | 438,700 | $125.41 M |
| 08/23/2024 | $0.84 | $0.86 (3.04%) | $0.87 | $0.83 | 621,700 | $126.53 M |
| 08/22/2024 | $0.85 | $0.83 (-1.81%) | $0.87 | $0.81 | 270,817 | $122.17 M |
| 08/21/2024 | $0.83 | $0.85 (2.43%) | $0.87 | $0.82 | 279,001 | $124.45 M |
| 08/20/2024 | $0.85 | $0.81 (-4.42%) | $0.86 | $0.81 | 244,100 | $118.92 M |
| 08/19/2024 | $0.82 | $0.84 (2.32%) | $0.85 | $0.82 | 370,100 | $122.82 M |
| 08/16/2024 | $0.85 | $0.83 (-2.36%) | $0.86 | $0.81 | 289,683 | $121.48 M |
| 08/15/2024 | $0.80 | $0.84 (4.61%) | $0.87 | $0.79 | 535,100 | $122.96 M |
| 08/14/2024 | $0.82 | $0.80 (-1.95%) | $0.85 | $0.75 | 1.25 M | $117.12 M |
| 08/13/2024 | $0.84 | $0.82 (-2.42%) | $0.85 | $0.81 | 353,005 | $120.66 M |
| 08/12/2024 | $0.83 | $0.83 (0.37%) | $0.85 | $0.79 | 507,639 | $121.89 M |
| 08/09/2024 | $0.82 | $0.82 (0.46%) | $0.85 | $0.81 | 278,519 | $120.59 M |
| 08/08/2024 | $0.78 | $0.81 (3.73%) | $0.85 | $0.78 | 582,100 | $118.59 M |
| 08/07/2024 | $0.84 | $0.77 (-8.69%) | $0.85 | $0.77 | 473,800 | $112.57 M |
| 08/06/2024 | $0.81 | $0.81 (0.14%) | $0.85 | $0.80 | 524,100 | $118.73 M |
| 08/05/2024 | $0.73 | $0.83 (13.08%) | $0.85 | $0.73 | 786,700 | $121.34 M |
| 08/02/2024 | $0.87 | $0.84 (-3.44%) | $0.89 | $0.83 | 711,725 | $122.87 M |
| 08/01/2024 | $0.92 | $0.89 (-3.62%) | $0.95 | $0.88 | 565,931 | $130.15 M |
| 07/31/2024 | $0.94 | $0.94 (-0.4%) | $0.96 | $0.90 | 648,288 | $137.04 M |
| 07/30/2024 | $0.94 | $0.91 (-2.96%) | $0.94 | $0.88 | 803,058 | $133.66 M |
| 07/29/2024 | $0.94 | $0.94 (0.13%) | $0.97 | $0.94 | 341,118 | $137.77 M |
| 07/26/2024 | $0.97 | $0.95 (-2.22%) | $0.97 | $0.93 | 437,600 | $138.84 M |
| 07/25/2024 | $0.95 | $0.95 (-0.21%) | $0.98 | $0.94 | 660,919 | $138.77 M |
| 07/24/2024 | $0.96 | $0.95 (-0.96%) | $0.99 | $0.94 | 705,132 | $138.52 M |
| 07/23/2024 | $0.95 | $0.98 (2.89%) | $0.98 | $0.94 | 638,200 | $142.72 M |
| 07/22/2024 | $0.92 | $0.96 (4.75%) | $0.97 | $0.91 | 1.13 M | $140.51 M |
| 07/19/2024 | $0.96 | $0.90 (-6.33%) | $0.97 | $0.88 | 932,831 | $132.28 M |
| 07/18/2024 | $1.02 | $0.94 (-8.09%) | $1.02 | $0.93 | 1.12 M | $137.23 M |
| 07/17/2024 | $1.07 | $1.01 (-5.61%) | $1.13 | $0.98 | 1.97 M | $147.84 M |
| 07/16/2024 | $0.97 | $1.04 (7.3%) | $1.06 | $0.95 | 1.75 M | $152.24 M |
| 07/15/2024 | $0.94 | $0.95 (1.23%) | $0.97 | $0.92 | 791,295 | $139.30 M |
| 07/12/2024 | $0.94 | $0.95 (0.76%) | $0.98 | $0.91 | 1.41 M | $138.64 M |
| 07/11/2024 | $0.89 | $0.93 (5.24%) | $0.96 | $0.86 | 1.27 M | $136.34 M |
| 07/10/2024 | $0.85 | $0.88 (3.65%) | $0.89 | $0.82 | 1.14 M | $128.96 M |
| 07/09/2024 | $0.85 | $0.83 (-1.49%) | $0.86 | $0.82 | 906,539 | $122.16 M |
| 07/08/2024 | $0.95 | $0.85 (-10.58%) | $0.96 | $0.84 | 1.24 M | $124.66 M |
| 07/05/2024 | $0.93 | $0.95 (2.41%) | $0.96 | $0.88 | 1.21 M | $139.41 M |
| 07/03/2024 | $0.99 | $0.91 (-7.61%) | $0.99 | $0.89 | 1.12 M | $133.89 M |
| 07/02/2024 | $0.87 | $0.95 (9.61%) | $0.98 | $0.87 | 4.54 M | $139.59 M |