Verano Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2025	0.66	0.68	0.65	0.65	0.65	-1.52%	33,925
Jun 25, 2025	0.67	0.69	0.66	0.66	0.66	3.13%	148,444
Jun 24, 2025	0.68	0.69	0.64	0.64	0.64	-	101,148
Jun 23, 2025	0.68	0.70	0.64	0.64	0.64	-3.03%	66,517
Jun 20, 2025	0.70	0.70	0.66	0.66	0.66	-7.04%	81,765
Jun 19, 2025	0.68	0.73	0.68	0.71	0.71	-	22,839
Jun 18, 2025	0.70	0.73	0.69	0.71	0.71	1.43%	106,536
Jun 17, 2025	0.70	0.70	0.68	0.70	0.70	2.94%	59,207
Jun 16, 2025	0.66	0.70	0.66	0.68	0.68	4.62%	29,588
Jun 13, 2025	0.68	0.68	0.65	0.65	0.65	-4.41%	59,973
Jun 12, 2025	0.67	0.72	0.67	0.68	0.68	1.49%	524,969
Jun 11, 2025	0.71	0.72	0.66	0.67	0.67	-5.63%	245,913
Jun 10, 2025	0.69	0.73	0.68	0.71	0.71	1.43%	105,222
Jun 9, 2025	0.70	0.74	0.70	0.70	0.70	-1.41%	13,001
Jun 6, 2025	0.72	0.73	0.70	0.71	0.71	-1.39%	159,692
Jun 5, 2025	0.75	0.77	0.65	0.72	0.72	-7.69%	7,676,504
Jun 4, 2025	0.83	0.84	0.78	0.78	0.78	-4.88%	51,433
Jun 3, 2025	0.85	0.85	0.82	0.82	0.82	-4.65%	37,225
Jun 2, 2025	0.90	0.90	0.86	0.86	0.86	-1.15%	79,201
May 30, 2025	0.90	0.93	0.87	0.87	0.87	-6.45%	52,381
May 29, 2025	0.93	0.93	0.90	0.93	0.93	-	19,921
May 28, 2025	0.92	0.94	0.92	0.93	0.93	-1.06%	5,652
May 27, 2025	0.97	0.97	0.91	0.94	0.94	-4.08%	34,976
May 26, 2025	0.97	0.98	0.94	0.98	0.98	3.16%	15,428
May 23, 2025	0.95	0.97	0.93	0.95	0.95	-1.04%	19,120
May 22, 2025	0.97	0.97	0.96	0.96	0.96	1.05%	16,040
May 21, 2025	0.95	0.96	0.94	0.95	0.95	-	61,120
May 20, 2025	0.97	1.03	0.94	0.95	0.95	2.15%	138,529
May 16, 2025	1.10	1.12	0.92	0.93	0.93	-13.89%	234,772
May 15, 2025	0.97	1.12	0.97	1.08	1.08	6.93%	59,478
May 14, 2025	0.98	1.02	0.98	1.01	1.01	-	21,365
May 13, 2025	1.00	1.02	0.98	1.01	1.01	4.12%	15,650
May 12, 2025	1.03	1.05	0.97	0.97	0.97	4.30%	43,465
May 9, 2025	1.05	1.06	0.93	0.93	0.93	-8.82%	59,134
May 8, 2025	1.10	1.14	1.00	1.02	1.02	-8.11%	138,124
May 7, 2025	1.15	1.15	1.11	1.11	1.11	-0.89%	12,755
May 6, 2025	1.16	1.17	1.08	1.12	1.12	-5.88%	40,323
May 5, 2025	1.10	1.19	1.06	1.19	1.19	6.25%	27,898
May 2, 2025	1.12	1.15	1.07	1.12	1.12	4.67%	32,854
May 1, 2025	1.26	1.28	1.07	1.07	1.07	-13.71%	203,200