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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Venus Concept Inc. (VERO) NASDAQ