Verano Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	1.81	2.02	1.81	1.98	1.98	10.00%	82,542
Sep 8, 2025	1.95	1.95	1.80	1.80	1.80	-2.70%	61,189
Sep 5, 2025	1.80	1.91	1.76	1.85	1.85	5.71%	235,333
Sep 4, 2025	1.76	1.95	1.68	1.75	1.75	0.57%	278,904
Sep 3, 2025	2.08	2.10	1.74	1.74	1.74	-13.00%	476,327
Sep 2, 2025	2.11	2.24	1.81	2.00	2.00	-14.89%	403,826
Aug 29, 2025	2.40	2.45	2.12	2.35	2.35	4.44%	385,787
Aug 28, 2025	2.35	2.54	2.25	2.25	2.25	-3.85%	1,106,090
Aug 27, 2025	2.30	2.35	2.20	2.34	2.34	0.86%	366,220
Aug 26, 2025	2.28	2.32	2.14	2.32	2.32	3.11%	608,548
Aug 25, 2025	2.16	2.30	2.15	2.25	2.25	5.63%	903,724
Aug 22, 2025	2.34	2.44	2.07	2.13	2.13	-10.88%	427,223
Aug 21, 2025	2.13	2.39	1.97	2.39	2.39	11.68%	215,230
Aug 20, 2025	1.79	2.20	1.79	2.14	2.14	12.63%	285,401
Aug 19, 2025	1.98	1.98	1.72	1.90	1.90	-2.56%	369,569
Aug 18, 2025	1.89	1.95	1.76	1.95	1.95	14.04%	379,151
Aug 15, 2025	2.16	2.19	1.66	1.71	1.71	-16.59%	396,811
Aug 14, 2025	2.02	2.35	2.01	2.05	2.05	-	505,410
Aug 13, 2025	1.75	2.21	1.73	2.05	2.05	14.53%	651,762
Aug 12, 2025	1.79	1.85	1.54	1.79	1.79	8.48%	811,481
Aug 11, 2025	1.47	1.77	1.40	1.65	1.65	26.92%	1,029,034
Aug 8, 2025	1.18	1.34	1.15	1.30	1.30	13.04%	552,373
Aug 7, 2025	1.06	1.16	1.04	1.15	1.15	10.58%	324,432
Aug 6, 2025	1.20	1.20	1.04	1.04	1.04	-13.33%	428,559
Aug 5, 2025	0.95	1.25	0.95	1.20	1.20	26.32%	811,442
Aug 1, 2025	0.79	0.95	0.77	0.95	0.95	21.79%	616,080
Jul 31, 2025	0.84	0.85	0.78	0.78	0.78	-8.24%	106,255
Jul 30, 2025	0.83	0.87	0.79	0.85	0.85	4.94%	203,245
Jul 29, 2025	0.89	0.89	0.81	0.81	0.81	-8.99%	166,901
Jul 28, 2025	0.88	0.94	0.85	0.89	0.89	-1.11%	486,206
Jul 25, 2025	0.77	0.90	0.76	0.90	0.90	20.00%	740,007
Jul 24, 2025	0.79	0.81	0.75	0.75	0.75	-5.06%	105,425
Jul 23, 2025	0.84	0.85	0.78	0.79	0.79	-2.47%	79,688
Jul 22, 2025	0.85	0.85	0.80	0.81	0.81	1.25%	214,966
Jul 21, 2025	0.72	0.85	0.72	0.80	0.80	8.11%	173,547
Jul 18, 2025	0.76	0.77	0.71	0.74	0.74	-5.13%	86,019
Jul 17, 2025	0.78	0.78	0.76	0.78	0.78	4.00%	49,148
Jul 16, 2025	0.74	0.79	0.74	0.75	0.75	-2.60%	87,190
Jul 15, 2025	0.83	0.87	0.74	0.77	0.77	-9.41%	177,557
Jul 14, 2025	0.87	0.93	0.82	0.85	0.85	-2.30%	149,927
Jul 11, 2025	0.92	0.94	0.82	0.87	0.87	1.16%	193,429
Jul 10, 2025	0.78	0.99	0.78	0.86	0.86	4.88%	686,693
Jul 9, 2025	0.73	0.82	0.69	0.82	0.82	15.49%	558,130
Jul 8, 2025	0.67	0.72	0.67	0.71	0.71	9.23%	770,455
Jul 7, 2025	0.67	0.70	0.65	0.65	0.65	-1.52%	59,507
Jul 4, 2025	0.69	0.69	0.66	0.66	0.66	-1.49%	13,230
Jul 3, 2025	0.70	0.70	0.67	0.67	0.67	-2.90%	10,970
Jul 2, 2025	0.71	0.73	0.69	0.69	0.69	1.47%	255,949
Jun 30, 2025	0.66	0.69	0.66	0.68	0.68	4.62%	174,142
Jun 27, 2025	0.65	0.69	0.65	0.65	0.65	-	174,060