Venus Concept Inc. (VERO) NASDAQ
0.31
-0.02(-6.06%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.31
-0.02(-6.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 18, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.28 | 1,953 |
| 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 |