Venus Concept Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.28	0.34	0.28	0.34	0.34	5.37%	11,464
Mar 26, 2026	0.31	0.33	0.31	0.32	0.32	4.27%	13,535
Mar 25, 2026	0.35	0.35	0.25	0.31	0.31	-11.50%	36,936
Mar 24, 2026	0.32	0.35	0.31	0.35	0.35	-2.06%	1,471
Mar 23, 2026	0.27	0.36	0.27	0.35	0.35	5.32%	15,610
Mar 20, 2026	0.32	0.34	0.31	0.34	0.34	-3.58%	5,176
Mar 19, 2026	0.30	0.35	0.29	0.35	0.35	12.55%	5,520
Mar 18, 2026	0.31	0.34	0.28	0.31	0.31	-11.43%	5,943
Mar 17, 2026	0.33	0.35	0.31	0.35	0.35	12.87%	12,073
Mar 16, 2026	0.29	0.38	0.29	0.31	0.31	-20.16%	7,165
Mar 13, 2026	0.30	0.42	0.30	0.39	0.39	2.21%	14,296
Mar 12, 2026	0.39	0.39	0.38	0.38	0.38	2.70%	4,330
Mar 11, 2026	0.36	0.40	0.30	0.37	0.37	-2.63%	27,069
Mar 10, 2026	0.42	0.42	0.37	0.38	0.38	3.83%	3,814
Mar 9, 2026	0.38	0.40	0.32	0.37	0.37	-6.15%	16,944
Mar 6, 2026	0.45	0.48	0.32	0.39	0.39	-13.33%	67,723
Mar 5, 2026	0.35	0.48	0.28	0.45	0.45	12.50%	29,806
Mar 4, 2026	0.39	0.45	0.39	0.40	0.40	5.26%	6,455
Mar 3, 2026	0.35	0.48	0.32	0.38	0.38	8.57%	29,446
Mar 2, 2026	0.31	0.40	0.26	0.35	0.35	12.90%	47,262
Feb 27, 2026	0.31	0.36	0.31	0.31	0.31	-6.06%	13,196
Feb 26, 2026	0.35	0.35	0.31	0.33	0.33	-	8,069
Feb 25, 2026	0.31	0.35	0.31	0.33	0.33	-5.71%	12,067
Feb 24, 2026	0.32	0.36	0.26	0.35	0.35	-	37,290
Feb 23, 2026	0.34	0.36	0.32	0.35	0.35	-2.78%	8,375
Feb 20, 2026	0.38	0.38	0.34	0.36	0.36	-2.70%	40,453
Feb 19, 2026	0.52	0.52	0.32	0.37	0.37	-25.01%	96,798
Feb 18, 2026	0.49	0.54	0.47	0.49	0.49	2.79%	73,082
Feb 17, 2026	0.38	0.60	0.38	0.48	0.48	19.40%	109,909
Feb 13, 2026	0.45	0.54	0.37	0.40	0.40	-1.06%	38,918
Feb 12, 2026	0.52	0.54	0.35	0.41	0.41	-21.88%	47,050
Feb 11, 2026	0.58	0.65	0.51	0.52	0.52	-11.86%	79,880
Feb 10, 2026	0.84	0.84	0.55	0.59	0.59	-26.24%	156,027
Feb 9, 2026	1.01	1.24	0.75	0.80	0.80	-29.82%	250,636
Feb 6, 2026	1.16	1.28	1.07	1.14	1.14	-3.39%	560,439
Feb 5, 2026	1.31	1.32	1.16	1.18	1.18	-15.71%	364,716
Feb 4, 2026	1.35	1.44	1.27	1.40	1.40	10.24%	369,979
Feb 3, 2026	1.30	1.38	1.24	1.27	1.27	-9.29%	343,920
Feb 2, 2026	1.30	1.46	1.28	1.40	1.40	10.24%	1,220,618
Jan 30, 2026	1.23	1.67	1.19	1.27	1.27	4.96%	4,696,341
Jan 29, 2026	1.27	1.29	1.17	1.21	1.21	-8.33%	268,706
Jan 28, 2026	1.37	1.39	1.16	1.32	1.32	-5.71%	581,229
Jan 27, 2026	1.50	1.50	1.40	1.40	1.40	-9.68%	257,529
Jan 26, 2026	1.58	1.63	1.44	1.55	1.55	-4.32%	529,175
Jan 23, 2026	1.51	1.86	1.40	1.62	1.62	-	1,262,448
Jan 22, 2026	1.72	1.78	1.62	1.62	1.62	-14.29%	1,475,180
Jan 21, 2026	2.05	2.35	1.80	1.89	1.89	-57.53%	11,882,229
Jan 20, 2026	5.03	5.06	3.85	4.45	4.45	-44.38%	6,150,160
Jan 16, 2026	5.74	12.93	5.68	8.00	8.00	459.44%	308,915,099
Jan 15, 2026	1.47	1.47	1.41	1.43	1.43	-0.69%	18,470,837