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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	2.42	2.45	2.45	2.46	2.38	10,694
August 13, 2025	2.43	2.44	2.44	2.46	2.42	25,754
August 12, 2025	2.46	2.46	2.46	2.46	2.42	8,942
August 11, 2025	2.39	2.46	2.46	2.49	2.39	6,143
August 08, 2025	2.47	2.46	2.46	2.47	2.37	19,422
August 07, 2025	2.45	2.44	2.44	2.49	2.41	21,800
August 06, 2025	2.49	2.45	2.45	2.54	2.45	14,400
August 05, 2025	2.51	2.49	2.49	2.55	2.49	19,530
August 04, 2025	2.47	2.48	2.48	2.58	2.41	48,109
August 01, 2025	2.59	2.52	2.52	2.59	2.45	38,828
July 31, 2025	2.64	2.52	2.52	2.72	2.51	40,256
July 30, 2025	2.47	2.64	2.64	2.77	2.44	124,100
July 29, 2025	2.54	2.44	2.44	2.57	2.44	30,480
July 28, 2025	2.56	2.54	2.54	2.68	2.54	38,805
July 25, 2025	2.66	2.58	2.58	2.66	2.56	32,921
July 24, 2025	2.54	2.65	2.65	2.71	2.53	50,701
July 23, 2025	2.5	2.5	2.5	2.53	2.47	30,588
July 22, 2025	2.5	2.49	2.49	2.54	2.44	26,100
July 21, 2025	2.47	2.5	2.5	2.58	2.42	78,720
July 18, 2025	2.58	2.5	2.5	2.58	2.44	72,800
July 17, 2025	2.56	2.53	2.53	2.62	2.52	58,145
July 16, 2025	2.5	2.44	2.44	2.5	2.4	39,800
July 15, 2025	2.57	2.51	2.51	2.68	2.51	104,046

Venus Concept Inc. (VERO) NASDAQ