Venus Concept Inc. (VERO) NASDAQ

0.31

-0.0228(-6.91%)

Updated at March 18 03:17PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 17, 2026	0.31	0.33	0.33	0.33	0.31	7,601
March 16, 2026	0.29	0	0	0.31	0	3,706
March 13, 2026	0.42	0	0	0.42	0	5,556
March 12, 2026	0.39	0.3	0.3	0.42	0.3	1,319
March 11, 2026	0.36	0.3	0.3	0.38	0.3	21,620
March 10, 2026	0.42	0.42	0.42	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	0.38	0.34	40,500
February 19, 2026	0.52	0.37	0	0.52	0.32	96,800
February 18, 2026	0.49	0.49	0	0.54	0.47	73,100
February 17, 2026	0.38	0.48	0	0.6	0.38	109,900
February 13, 2026	0.45	0.4	0	0.54	0.37	38,900
February 12, 2026	0.52	0.41	0	0.54	0.35	47,100
February 11, 2026	0.58	0.52	0	0.65	0.51	79,900
February 10, 2026	0.84	0.59	0	0.84	0.55	156,000
February 09, 2026	1.01	0.8	0	1.24	0.75	250,600
February 06, 2026	1.16	1.14	0	1.28	1.07	560,439
February 05, 2026	1.31	1.18	0	1.32	1.16	364,716
February 04, 2026	1.35	1.4	0	1.44	1.27	370,000
February 03, 2026	1.3	1.27	0	1.38	1.24	343,920
February 02, 2026	1.3	1.4	0	1.46	1.28	1.22M
January 30, 2026	1.23	1.27	0	1.67	1.19	4.7M
January 29, 2026	1.27	1.21	0	1.29	1.17	268,706
January 28, 2026	1.37	1.32	0	1.39	1.16	581,229
January 27, 2026	1.5	1.4	0	1.5	1.4	257,529
January 26, 2026	1.58	1.55	0	1.63	1.44	529,200
January 23, 2026	1.51	1.62	0	1.86	1.4	1.26M
January 22, 2026	1.72	1.62	0	1.78	1.62	1.48M
January 21, 2026	2.05	1.89	0	2.35	1.8	11.88M
January 20, 2026	5.03	4.45	0	5.06	3.85	6.15M
January 16, 2026	5.74	8	0	12.93	5.68	308.92M
January 15, 2026	1.47	1.43	0	1.47	1.41	18.47M
January 14, 2026	1.41	1.44	0	1.44	1.39	17,000
January 13, 2026	1.52	1.44	0	1.52	1.39	66,102
January 12, 2026	1.5	1.52	0	1.56	1.49	42,130
January 09, 2026	1.53	1.56	0	1.6	1.49	153,636
January 08, 2026	1.52	1.53	0	1.58	1.48	41,614
January 07, 2026	1.49	1.52	0	1.56	1.49	28,814
January 06, 2026	1.5	1.54	0	1.58	1.46	44,092
January 05, 2026	1.5	1.52	0	1.56	1.48	54,700
January 02, 2026	1.43	1.52	0	1.52	1.42	63,358
December 31, 2025	1.58	1.48	0	1.6	1.45	86,944
December 30, 2025	1.64	1.61	0	1.66	1.59	41,915
December 29, 2025	1.68	1.66	0	1.75	1.65	64,900
December 26, 2025	1.72	1.74	0	1.78	1.7	53,200
December 24, 2025	1.74	1.76	0	1.76	1.63	91,131
December 23, 2025	1.84	1.78	0	1.85	1.71	173,909
December 22, 2025	1.84	1.88	0	2	1.84	129,321
December 19, 2025	1.86	1.92	0	2.08	1.82	239,526
December 18, 2025	1.76	1.88	0	1.97	1.7	327,500