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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 23, 2025	2.31	2.32	2.32	2.34	2.29	30,245
September 22, 2025	2.3	2.31	2.31	2.31	2.26	20,756
September 19, 2025	2.34	2.29	2.29	2.36	2.28	15,704
September 18, 2025	2.32	2.34	2.34	2.37	2.31	31,700
September 17, 2025	2.36	2.36	2.36	2.36	2.27	18,431
September 16, 2025	2.38	2.33	2.33	2.38	2.29	16,451
September 15, 2025	2.34	2.28	2.28	2.34	2.27	16,036
September 12, 2025	2.3	2.33	2.33	2.46	2.28	20,643
September 11, 2025	2.27	2.32	2.32	2.34	2.27	17,300
September 10, 2025	2.22	2.27	2.27	2.33	2.22	35,417
September 09, 2025	2.19	2.22	2.22	2.23	2.19	15,972
September 08, 2025	2.26	2.25	2.25	2.3	2.2	20,337
September 05, 2025	2.29	2.28	2.28	2.29	2.19	14,704
September 04, 2025	2.24	2.28	2.28	2.28	2.22	56,519
September 03, 2025	2.19	2.19	2.19	2.2	2.11	28,029
September 02, 2025	2.25	2.18	2.18	2.29	2.13	35,000
August 29, 2025	2.24	2.21	2.21	2.3	2.2	39,000
August 28, 2025	2.28	2.31	2.31	2.35	2.26	35,002
August 27, 2025	2.46	2.28	2.28	2.54	2.28	76,410
August 26, 2025	2.61	2.53	2.53	2.78	2.48	160,909
August 25, 2025	2.4	2.56	2.56	2.65	2.34	198,438
August 22, 2025	2.35	2.45	2.45	2.47	2.35	20,400
August 21, 2025	2.36	2.43	2.43	2.46	2.3	29,645
August 20, 2025	2.36	2.36	2.36	2.36	2.24	16,021
August 19, 2025	2.43	2.4	2.4	2.43	2.32	23,533
August 18, 2025	2.32	2.32	2.32	2.37	2.25	15,246
August 15, 2025	2.43	2.32	2.32	2.45	2.31	37,566

Venus Concept Inc. (VERO) NASDAQ