Veru Inc.VERUNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $2.57 | $2.71 | $2.50 | $2.56 | 66,065 |
| 2/2/2026 | $2.54 | $2.80 | $2.47 | $2.57 | 234,600 |
| 1/30/2026 | $2.61 | $2.67 | $2.50 | $2.53 | 78,113 |
| 1/29/2026 | $2.60 | $2.64 | $2.51 | $2.61 | 53,800 |
| 1/28/2026 | $2.61 | $2.67 | $2.55 | $2.60 | 61,431 |
| 1/27/2026 | $2.64 | $2.80 | $2.59 | $2.68 | 64,100 |
| 1/26/2026 | $2.82 | $2.84 | $2.61 | $2.63 | 115,019 |
| 1/23/2026 | $2.71 | $2.83 | $2.61 | $2.80 | 145,247 |
| 1/22/2026 | $2.63 | $2.84 | $2.61 | $2.69 | 173,700 |
| 1/21/2026 | $2.56 | $2.65 | $2.46 | $2.59 | 163,599 |
| 1/20/2026 | $2.63 | $2.68 | $2.52 | $2.55 | 186,001 |
| 1/16/2026 | $2.42 | $2.72 | $2.38 | $2.69 | 263,200 |
| 1/15/2026 | $2.32 | $2.47 | $2.27 | $2.42 | 128,605 |
| 1/14/2026 | $2.42 | $2.46 | $2.30 | $2.34 | 65,234 |
| 1/13/2026 | $2.26 | $2.49 | $2.23 | $2.41 | 295,100 |
| 1/12/2026 | $2.38 | $2.40 | $2.20 | $2.27 | 218,700 |
| 1/9/2026 | $2.35 | $2.47 | $2.33 | $2.39 | 104,504 |
| 1/8/2026 | $2.34 | $2.40 | $2.30 | $2.31 | 97,713 |
| 1/7/2026 | $2.30 | $2.40 | $2.29 | $2.37 | 71,811 |
| 1/6/2026 | $2.30 | $2.37 | $2.20 | $2.33 | 106,215 |
| 1/5/2026 | $2.29 | $2.38 | $2.26 | $2.29 | 93,400 |
| 1/2/2026 | $2.16 | $2.30 | $2.14 | $2.27 | 102,800 |
| 12/31/2025 | $2.15 | $2.19 | $2.10 | $2.14 | 237,588 |
| 12/30/2025 | $2.21 | $2.25 | $2.11 | $2.17 | 261,727 |
| 12/29/2025 | $2.35 | $2.42 | $2.15 | $2.21 | 221,669 |
| 12/26/2025 | $2.32 | $2.41 | $2.25 | $2.40 | 178,940 |
| 12/24/2025 | $2.30 | $2.35 | $2.25 | $2.34 | 97,838 |
| 12/23/2025 | $2.25 | $2.38 | $2.23 | $2.32 | 150,042 |
| 12/22/2025 | $2.33 | $2.49 | $2.24 | $2.29 | 292,200 |
| 12/19/2025 | $2.30 | $2.35 | $2.22 | $2.32 | 266,900 |
| 12/18/2025 | $2.39 | $2.41 | $2.20 | $2.26 | 893,500 |
| 12/17/2025 | $2.45 | $2.60 | $2.17 | $2.23 | 410,240 |
| 12/16/2025 | $2.40 | $2.45 | $2.34 | $2.44 | 141,300 |
| 12/15/2025 | $2.46 | $2.56 | $2.38 | $2.39 | 73,112 |
| 12/12/2025 | $2.54 | $2.63 | $2.42 | $2.42 | 97,200 |
| 12/11/2025 | $2.54 | $2.56 | $2.47 | $2.56 | 77,286 |
| 12/10/2025 | $2.63 | $2.64 | $2.51 | $2.57 | 45,634 |
| 12/9/2025 | $2.67 | $2.70 | $2.55 | $2.63 | 119,036 |
| 12/8/2025 | $2.46 | $2.67 | $2.46 | $2.65 | 159,392 |
| 12/5/2025 | $2.45 | $2.54 | $2.40 | $2.49 | 91,901 |
| 12/4/2025 | $2.46 | $2.50 | $2.38 | $2.42 | 83,821 |
| 12/3/2025 | $2.36 | $2.50 | $2.33 | $2.42 | 135,510 |
| 12/2/2025 | $2.41 | $2.51 | $2.36 | $2.36 | 84,400 |
| 12/1/2025 | $2.45 | $2.50 | $2.40 | $2.43 | 53,559 |
| 11/28/2025 | $2.45 | $2.52 | $2.40 | $2.48 | 51,500 |
| 11/26/2025 | $2.35 | $2.53 | $2.35 | $2.44 | 83,700 |
| 11/25/2025 | $2.31 | $2.44 | $2.23 | $2.39 | 111,733 |
| 11/24/2025 | $2.21 | $2.39 | $2.21 | $2.34 | 151,538 |
| 11/21/2025 | $2.21 | $2.26 | $2.12 | $2.22 | 162,506 |
| 11/20/2025 | $2.49 | $2.49 | $2.11 | $2.23 | 272,260 |
| 11/19/2025 | $2.52 | $2.57 | $2.34 | $2.39 | 184,816 |
| 11/18/2025 | $2.47 | $2.55 | $2.45 | $2.53 | 51,100 |
| 11/17/2025 | $2.54 | $2.61 | $2.45 | $2.54 | 107,500 |
| 11/14/2025 | $2.46 | $2.67 | $2.46 | $2.54 | 74,544 |
| 11/13/2025 | $2.78 | $2.86 | $2.51 | $2.51 | 244,235 |
| 11/12/2025 | $2.62 | $2.80 | $2.61 | $2.73 | 158,008 |
| 11/11/2025 | $2.57 | $2.67 | $2.50 | $2.62 | 67,898 |
| 11/10/2025 | $2.58 | $2.70 | $2.56 | $2.60 | 104,519 |
| 11/7/2025 | $2.44 | $2.60 | $2.42 | $2.56 | 137,287 |
| 11/6/2025 | $2.56 | $2.60 | $2.47 | $2.52 | 116,514 |
| 11/5/2025 | $2.56 | $2.71 | $2.47 | $2.56 | 186,235 |