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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	0.43	0.43	0.54	0.43	50,274
February 17, 2026	0.5	0.48	0.48	0.6	0.38	31,949
February 13, 2026	0.37	0.4	0.4	0.54	0.37	4,422
February 12, 2026	0.52	0.41	0.41	0.54	0.35	47,100
February 11, 2026	0.59	0.52	0.52	0.84	0.52	24,128
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	350,020
February 03, 2026	1.3	1.27	1.27	1.38	1.24	330,151
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	244,003
January 26, 2026	1.58	1.55	1.55	1.63	1.44	529,175
January 23, 2026	1.51	1.62	1.64	1.86	1.4	1.22M
January 22, 2026	1.72	1.62	1.62	1.78	1.62	1.48M
January 21, 2026	2.05	1.94	1.94	2.35	1.8	11.64M
January 20, 2026	5.03	4.45	4.45	5.06	4.08	6.04M
January 16, 2026	5.74	8	7.89	12.93	5.68	303.61M
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	1.51	1.44	1.44	1.51	1.39	65,585
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	1.57	1.48	30,816
January 07, 2026	1.49	1.52	1.52	1.56	1.49	28,814
January 06, 2026	1.5	1.54	1.54	1.58	1.46	44,092
January 05, 2026	1.5	1.52	1.52	1.56	1.48	54,700
January 02, 2026	1.43	1.52	1.52	1.52	1.42	63,358
December 31, 2025	1.58	1.48	1.48	1.6	1.45	86,944
December 30, 2025	1.65	1.61	1.61	1.66	1.59	39,975
December 29, 2025	1.68	1.66	1.66	1.75	1.65	64,900
December 26, 2025	1.72	1.74	1.74	1.78	1.7	53,200
December 24, 2025	1.74	1.76	1.76	1.76	1.63	91,131
December 23, 2025	1.84	1.78	1.78	1.85	1.71	173,909
December 22, 2025	1.84	1.88	1.88	2	1.84	129,321
December 19, 2025	1.86	1.92	1.92	2.08	1.82	239,526
December 18, 2025	1.76	1.88	1.88	1.97	1.7	321,428
December 17, 2025	2.16	1.82	1.82	2.24	1.81	1.08M
December 16, 2025	2.11	2.26	2.26	2.86	2.01	46.57M
December 15, 2025	1.9	1.67	1.67	1.9	1.65	6.86M
December 12, 2025	1.88	1.87	1.87	1.92	1.78	32,714
December 11, 2025	1.85	1.84	1.84	1.88	1.82	29,400
December 10, 2025	1.89	1.85	1.85	1.92	1.85	30,604
December 09, 2025	1.84	1.93	1.93	1.99	1.84	42,445
December 08, 2025	1.94	1.91	1.91	1.96	1.89	9,500
December 05, 2025	1.98	1.93	1.93	1.98	1.88	11,497
December 04, 2025	1.84	1.94	1.94	1.94	1.84	18,700
December 03, 2025	1.85	1.81	1.81	1.85	1.78	10,400
December 02, 2025	1.85	1.82	1.82	1.92	1.81	33,500
December 01, 2025	2	1.85	1.85	2	1.85	24,778
November 28, 2025	1.94	1.98	1.98	2.06	1.9	32,835

Venus Concept Inc. (VERO) NASDAQ