Venus Concept Inc. - VERO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 17, 2025	2.16	1.82	1.82	2.24	1.81	1.08M
December 16, 2025	2.11	2.26	2.26	2.86	2.01	46.57M
December 15, 2025	1.9	1.67	1.67	1.9	1.65	6.86M
December 12, 2025	1.88	1.87	1.87	1.92	1.78	32,714
December 11, 2025	1.85	1.84	1.84	1.88	1.82	29,400
December 10, 2025	1.89	1.85	1.85	1.92	1.85	30,604
December 09, 2025	1.84	1.93	1.93	1.99	1.84	42,445
December 08, 2025	1.94	1.91	1.91	1.96	1.89	9,500
December 05, 2025	1.98	1.93	1.93	1.98	1.88	11,497
December 04, 2025	1.84	1.94	1.94	1.94	1.84	18,700
December 03, 2025	1.85	1.81	1.81	1.85	1.78	10,400
December 02, 2025	1.85	1.82	1.82	1.92	1.81	33,500
December 01, 2025	2	1.85	1.85	2	1.85	24,778
November 28, 2025	1.94	1.98	1.98	2.06	1.9	32,835
November 26, 2025	1.95	1.92	1.92	1.95	1.85	7,415
November 25, 2025	1.8	1.91	1.91	1.94	1.8	21,037
November 24, 2025	1.75	1.83	1.83	1.92	1.72	28,966
November 21, 2025	1.76	1.78	1.78	1.86	1.73	9,531
November 20, 2025	1.94	1.76	1.76	1.94	1.75	48,543
November 19, 2025	1.83	1.89	1.89	1.95	1.82	52,423
November 18, 2025	1.7	1.86	1.86	2.13	1.7	142,246
November 17, 2025	1.76	1.72	1.72	1.82	1.67	51,200
November 14, 2025	1.7	1.74	1.74	1.8	1.65	82,200
November 13, 2025	1.76	1.72	1.72	1.84	1.68	190,900
November 12, 2025	2	1.87	1.87	2	1.8	178,800
November 11, 2025	2.07	1.99	1.99	2.07	1.78	648,700
November 10, 2025	2.32	2.19	2.19	3.02	2.13	33.72M
November 07, 2025	2	1.93	1.93	2	1.85	30,748
November 06, 2025	2.07	2	2	2.12	1.94	23,402
November 05, 2025	2.07	2.11	2.11	2.11	2.05	8,398
November 04, 2025	2.06	2.11	2.11	2.15	2.06	13,200
November 03, 2025	2.18	2.11	2.11	2.18	2.09	11,102
October 31, 2025	2.2	2.14	2.14	2.2	2.1	14,120
October 30, 2025	2.16	2.11	2.11	2.18	2.08	18,319
October 29, 2025	2.14	2.18	2.18	2.27	2.07	53,186
October 28, 2025	2.2	2.14	2.14	2.21	2.06	34,547
October 27, 2025	2.28	2.19	2.19	2.28	2.11	24,735
October 24, 2025	2.24	2.23	2.23	2.27	2.2	14,473
October 23, 2025	2.23	2.19	2.19	2.23	2.16	21,600
October 22, 2025	2.28	2.21	2.21	2.33	2.16	54,511
October 21, 2025	2.3	2.29	2.29	2.37	2.25	42,200
October 20, 2025	2.3	2.3	2.3	2.37	2.27	20,004
October 17, 2025	2.31	2.3	2.3	2.35	2.28	19,822
October 16, 2025	2.42	2.35	2.35	2.54	2.34	102,500
October 15, 2025	2.47	2.38	2.38	2.49	2.36	27,543
October 14, 2025	2.3	2.42	2.42	2.51	2.3	60,638
October 13, 2025	2.35	2.33	2.33	2.4	2.26	63,720
October 10, 2025	2.42	2.35	2.35	2.52	2.3	179,378
October 09, 2025	2.38	2.5	2.5	2.58	2.35	219,700
October 08, 2025	2.34	2.69	2.69	2.79	2.29	2.38M
October 07, 2025	2.3	2.37	2.34	2.37	2.28	53,574
October 06, 2025	2.26	2.33	2.33	2.35	2.26	26,030
October 03, 2025	2.44	2.3	2.3	2.47	2.3	101,500
October 02, 2025	2.36	2.42	2.42	2.65	2.31	581,100
October 01, 2025	2.26	2.43	2.43	2.47	2.22	99,300
September 30, 2025	2.29	2.3	2.3	2.3	2.26	12,900
September 29, 2025	2.31	2.29	2.29	2.32	2.27	23,200
September 26, 2025	2.32	2.32	2.32	2.33	2.3	5,753
September 25, 2025	2.29	2.33	2.33	2.34	2.27	9,405
September 24, 2025	2.34	2.32	2.32	2.34	2.29	10,250

Venus Concept Inc. (VERO) NASDAQ