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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	2.78	2.37	2.37	2.8	2.28	8.76M
June 27, 2025	2.23	2.18	2.18	2.24	2.15	4.75M
June 26, 2025	2.18	2.2	2.2	2.24	2.17	33,141
June 25, 2025	2.24	2.18	2.18	2.24	2.15	23,253
June 24, 2025	2.21	2.2	2.2	2.25	2.16	27,461
June 23, 2025	2.28	2.22	2.22	2.32	2.16	63,282
June 20, 2025	2.36	2.22	2.22	2.44	2.22	87,910
June 18, 2025	2.42	2.41	2.41	2.48	2.36	53,349
June 17, 2025	2.46	2.43	2.43	2.5	2.37	40,868
June 16, 2025	2.48	2.48	2.48	2.55	2.37	94,847
June 13, 2025	2.57	2.51	2.51	2.57	2.42	76,932
June 12, 2025	2.49	2.56	2.56	2.58	2.36	131,023
June 11, 2025	2.46	2.53	2.53	2.68	2.3	196,148
June 10, 2025	2.74	2.52	2.52	2.8	2.3	690,400
June 09, 2025	3.24	2.8	2.8	3.34	2.74	1.7M
June 06, 2025	3.9	3.18	3.18	4.25	2.54	61.03M
June 05, 2025	2.4	2.39	2.39	2.42	2.31	28,916
June 04, 2025	2.4	2.39	2.39	2.49	2.31	37,024
June 03, 2025	2.36	2.38	2.38	2.44	2.36	24,000
June 02, 2025	2.45	2.42	2.42	2.45	2.37	20,400
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

Venus Concept Inc. (VERO) NASDAQ