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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	2.31	2.43	2.43	2.43	2.28	60,306
May 29, 2025	2.32	2.33	2.33	2.33	2.26	15,902
May 28, 2025	2.33	2.29	2.29	2.33	2.25	18,230
May 27, 2025	2.37	2.3	2.3	2.37	2.23	23,900
May 23, 2025	2.25	2.28	2.28	2.3	2.21	27,504
May 22, 2025	2.26	2.22	2.22	2.27	2.11	26,044
May 21, 2025	2.23	2.27	2.27	2.28	2.2	18,420
May 20, 2025	2.16	2.32	2.32	2.34	2.16	40,330
May 19, 2025	2.12	2.2	2.2	2.32	2.11	54,300
May 16, 2025	2.22	2.2	2.18	2.23	2.11	77,381
May 15, 2025	2.5	2.22	2.22	2.5	2.2	137,275
May 14, 2025	2.54	2.43	2.43	2.56	2.39	239,000
May 13, 2025	2.5	2.53	2.53	2.54	2.43	37,935
May 12, 2025	2.43	2.49	2.49	2.55	2.43	35,400
May 09, 2025	2.38	2.43	2.43	2.48	2.35	33,872
May 08, 2025	2.28	2.42	2.41	2.42	2.28	52,856
May 07, 2025	2.28	2.34	2.34	2.39	2.28	44,800
May 06, 2025	2.37	2.35	2.35	2.44	2.32	51,435
May 05, 2025	2.37	2.44	2.44	2.5	2.37	35,958
May 02, 2025	2.42	2.46	2.46	2.55	2.37	72,141
May 01, 2025	2.41	2.39	2.39	2.5	2.34	50,919
April 30, 2025	2.43	2.45	2.45	2.48	2.41	53,723
April 29, 2025	2.5	2.44	2.44	2.57	2.42	67,763
April 28, 2025	2.49	2.51	2.51	2.55	2.4	89,300
April 25, 2025	2.69	2.48	2.48	2.79	2.39	305,083
April 24, 2025	2.64	2.62	2.62	2.75	2.61	82,026
April 23, 2025	2.62	2.72	2.72	2.79	2.62	169,246
April 22, 2025	2.65	2.58	2.58	2.72	2.55	95,302
April 21, 2025	2.79	2.71	2.71	2.93	2.55	138,000
April 17, 2025	3.26	2.89	2.89	3.54	2.82	219,566
April 16, 2025	3.81	3.35	3.35	3.92	3.35	235,000
April 15, 2025	3.77	3.93	3.93	4.59	3.69	832,835
April 14, 2025	3.9	3.75	3.75	3.93	3.52	958,844
April 11, 2025	4.44	4.31	4.31	4.59	4.16	10M
April 10, 2025	4.4	4.06	4.06	4.63	4	1.42M
April 09, 2025	10.17	8.93	8.93	14.5	7.07	47.23M
April 08, 2025	2.85	2.92	2.92	3.28	2.63	3.2M
April 07, 2025	2.38	2.46	2.46	2.54	2.29	28,100
April 04, 2025	2.23	2.36	2.36	2.49	2.16	55,804
April 03, 2025	2.29	2.39	2.39	2.49	2.26	53,586
April 02, 2025	2.56	2.26	2.26	2.59	2.2	187,910
April 01, 2025	2.7	2.62	2.62	2.74	2.51	307,900
March 31, 2025	2.69	2.79	2.79	2.79	2.5	22,956
March 28, 2025	3.55	2.75	2.75	4.03	2.46	368,326
March 27, 2025	3.27	3.65	3.65	3.68	3.15	75,526
March 26, 2025	3.07	3.28	3.28	3.28	3.07	25,900
March 25, 2025	3.1	3.15	3.15	3.33	2.77	25,600
March 24, 2025	3.1	3.11	3.11	3.23	3.05	37,354
March 21, 2025	2.68	3.1	3.1	3.11	2.67	58,993
March 20, 2025	3.2	2.68	2.68	3.28	2.43	101,437
March 19, 2025	2.85	3.25	3.25	3.45	2.85	106,034
March 18, 2025	2.83	2.85	2.85	2.97	2.83	8,909
March 17, 2025	2.67	2.85	2.85	2.85	2.58	42,570
March 14, 2025	2.71	2.65	2.65	2.78	2.64	11,431
March 13, 2025	2.87	2.77	2.77	2.94	2.71	19,616
March 12, 2025	2.75	2.87	2.87	3	2.75	18,527
March 11, 2025	2.76	2.75	2.75	2.76	2.65	10,531
March 10, 2025	3.07	2.76	2.76	3.3	2.7	19,400
March 07, 2025	3.06	3.03	3.03	3.15	3.02	21,204
March 06, 2025	3.24	2.96	2.96	3.31	2.96	29,529

Venus Concept Inc. (VERO) NASDAQ