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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 14, 2025	2.6	2.61	2.61	2.65	2.57	22,723
July 11, 2025	2.63	2.62	2.62	2.73	2.62	113,384
July 10, 2025	2.7	2.73	2.73	2.86	2.69	67,625
July 09, 2025	2.85	2.7	2.7	2.92	2.61	77,536
July 08, 2025	2.65	2.93	2.93	3.09	2.65	228,200
July 07, 2025	2.53	2.68	2.68	2.76	2.46	138,595
July 03, 2025	2.75	2.57	2.57	2.9	2.5	241,125
July 02, 2025	2.64	2.95	2.95	2.98	2.6	662,903
July 01, 2025	2.32	2.62	2.62	2.76	2.27	6.38M
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

Venus Concept Inc. (VERO) NASDAQ