Venus Concept Inc. (VERO) NASDAQ

0.31

+0.008(+2.64%)

Updated at April 06 04:00PM

Currency In USD

VERO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 06, 2026	0.27	0.27	0.31	0.27	0.27	43
April 02, 2026	0.27	0.3	0.3	0.3	0.27	2,078
April 01, 2026	0.37	0.4	0.3	0.4	0.27	31,531
March 31, 2026	0.31	0.33	0.35	0.42	0.31	19,518
March 30, 2026	0.51	0.31	0.31	0.51	0.28	1,265
March 27, 2026	0.28	0.31	0.34	0.31	0.28	3,323
March 26, 2026	0.31	0.33	0.32	0.33	0.31	9,324
March 25, 2026	0.33	0.31	0.31	0.33	0.3	5,134
March 24, 2026	0.29	0.31	0.35	0.31	0.29	169
March 23, 2026	0.28	0.31	0.35	0.36	0.28	5,211
March 20, 2026	0.33	0.31	0.34	0.33	0.31	218
March 19, 2026	0.26	0.35	0.35	0.35	0.26	2,901
March 18, 2026	0.31	0.31	0.31	0.31	0.28	1,953
March 17, 2026	0.31	0.33	0.35	0.33	0.31	7,601
March 16, 2026	0.29	0	0.31	0.31	0	3,706
March 13, 2026	0.42	0	0.39	0.42	0	5,556
March 12, 2026	0.39	0.3	0.38	0.42	0.3	1,319
March 11, 2026	0.36	0.3	0.37	0.38	0.3	21,620
March 10, 2026	0.42	0.42	0.38	0.42	0.35	1,084
March 09, 2026	0.38	0.37	0.37	0.4	0.32	16,900
March 06, 2026	0.45	0.39	0.39	0.48	0.32	67,700
March 05, 2026	0.35	0.45	0.45	0.48	0.28	29,800
March 04, 2026	0.39	0.4	0.4	0.45	0.39	4,202
March 03, 2026	0.26	0.38	0.38	0.5	0.26	14,969
March 02, 2026	0.31	0.35	0.35	0.4	0.26	47,300
February 27, 2026	0.31	0.31	0.31	0.36	0.31	13,200
February 26, 2026	0.35	0.33	0.33	0.35	0.31	8,100
February 25, 2026	0.31	0.33	0.33	0.35	0.31	12,100
February 24, 2026	0.32	0.35	0.35	0.36	0.26	37,300
February 23, 2026	0.34	0.35	0.35	0.36	0.32	8,400
February 20, 2026	0.38	0.36	0.36	0.38	0.34	40,500
February 19, 2026	0.52	0.37	0.37	0.52	0.32	96,800
February 18, 2026	0.49	0.49	0.49	0.54	0.47	73,100
February 17, 2026	0.38	0.48	0.48	0.6	0.38	109,900
February 13, 2026	0.45	0.4	0.4	0.54	0.37	38,900
February 12, 2026	0.52	0.41	0.41	0.54	0.35	47,100
February 11, 2026	0.58	0.52	0.52	0.65	0.51	79,900
February 10, 2026	0.84	0.59	0.59	0.84	0.55	156,000
February 09, 2026	1.01	0.8	0.8	1.24	0.75	250,600
February 06, 2026	1.16	1.14	1.14	1.28	1.07	560,439
February 05, 2026	1.31	1.18	1.18	1.32	1.16	364,716
February 04, 2026	1.35	1.4	1.4	1.44	1.27	370,000
February 03, 2026	1.3	1.27	1.27	1.38	1.24	343,920
February 02, 2026	1.3	1.4	1.4	1.46	1.28	1.22M
January 30, 2026	1.23	1.27	1.27	1.67	1.19	4.7M
January 29, 2026	1.27	1.21	1.21	1.29	1.17	268,706
January 28, 2026	1.37	1.32	1.32	1.39	1.16	581,229
January 27, 2026	1.5	1.4	1.4	1.5	1.4	257,529
January 26, 2026	1.58	1.55	1.55	1.63	1.44	529,200
January 23, 2026	1.51	1.62	1.62	1.86	1.4	1.26M
January 22, 2026	1.72	1.62	1.62	1.78	1.62	1.48M
January 21, 2026	2.05	1.89	1.89	2.35	1.8	11.88M
January 20, 2026	5.03	4.45	4.45	5.06	3.85	6.15M
January 16, 2026	5.74	8	8	12.93	5.68	308.92M
January 15, 2026	1.47	1.43	1.43	1.47	1.41	18.47M
January 14, 2026	1.41	1.44	1.44	1.44	1.39	17,000
January 13, 2026	1.52	1.44	1.44	1.52	1.39	66,102
January 12, 2026	1.5	1.52	1.52	1.56	1.49	42,130
January 09, 2026	1.53	1.56	1.56	1.6	1.49	153,636
January 08, 2026	1.52	1.53	1.53	1.58	1.48	41,614