Verano Holdings Corp. (VRNO)
OTCMKTS · Delayed Price · Currency is USD
1.350
-0.080 (-5.59%)
At close: Jan 26, 2026
Verano Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 1.45 | 1.45 | 1.35 | 1.35 | 1.35 | -5.59% | 257,214 |
| Jan 23, 2026 | 1.43 | 1.47 | 1.41 | 1.43 | 1.43 | 0.70% | 239,860 |
| Jan 22, 2026 | 1.37 | 1.48 | 1.35 | 1.42 | 1.42 | 4.41% | 300,889 |
| Jan 21, 2026 | 1.26 | 1.40 | 1.25 | 1.36 | 1.36 | 8.80% | 398,122 |
| Jan 20, 2026 | 1.33 | 1.34 | 1.25 | 1.25 | 1.25 | -5.30% | 421,274 |
| Jan 16, 2026 | 1.36 | 1.40 | 1.31 | 1.32 | 1.32 | -2.94% | 293,759 |
| Jan 15, 2026 | 1.34 | 1.40 | 1.30 | 1.36 | 1.36 | 2.26% | 126,128 |
| Jan 14, 2026 | 1.30 | 1.38 | 1.30 | 1.33 | 1.33 | 1.53% | 191,928 |
| Jan 13, 2026 | 1.38 | 1.45 | 1.31 | 1.31 | 1.31 | -2.60% | 260,750 |
| Jan 12, 2026 | 1.28 | 1.46 | 1.27 | 1.35 | 1.35 | 5.91% | 466,705 |
| Jan 9, 2026 | 1.29 | 1.31 | 1.21 | 1.27 | 1.27 | -1.55% | 161,459 |
| Jan 8, 2026 | 1.21 | 1.30 | 1.21 | 1.29 | 1.29 | 6.61% | 313,188 |
| Jan 7, 2026 | 1.19 | 1.29 | 1.19 | 1.21 | 1.21 | 1.68% | 194,322 |
| Jan 6, 2026 | 1.27 | 1.27 | 1.19 | 1.19 | 1.19 | -4.03% | 228,310 |
| Jan 5, 2026 | 1.31 | 1.31 | 1.22 | 1.24 | 1.24 | -5.34% | 360,740 |
| Jan 2, 2026 | 1.23 | 1.33 | 1.22 | 1.31 | 1.31 | 3.97% | 166,973 |
| Dec 31, 2025 | 1.21 | 1.27 | 1.19 | 1.26 | 1.26 | 5.00% | 529,975 |
| Dec 30, 2025 | 1.23 | 1.35 | 1.19 | 1.20 | 1.20 | 0.84% | 388,388 |
| Dec 29, 2025 | 1.26 | 1.31 | 1.18 | 1.19 | 1.19 | -7.75% | 2,928,276 |
| Dec 26, 2025 | 1.24 | 1.31 | 1.22 | 1.29 | 1.29 | 3.20% | 254,019 |
| Dec 24, 2025 | 1.27 | 1.30 | 1.21 | 1.25 | 1.25 | -1.57% | 157,973 |
| Dec 23, 2025 | 1.18 | 1.33 | 1.15 | 1.27 | 1.27 | 6.72% | 732,693 |
| Dec 22, 2025 | 1.32 | 1.32 | 1.17 | 1.19 | 1.19 | -8.46% | 1,635,806 |
| Dec 19, 2025 | 1.30 | 1.38 | 1.19 | 1.30 | 1.30 | 14.04% | 2,680,635 |
| Dec 18, 2025 | 1.88 | 1.94 | 1.14 | 1.14 | 1.14 | -34.48% | 5,134,149 |
| Dec 17, 2025 | 1.73 | 1.95 | 1.69 | 1.74 | 1.74 | 8.82% | 3,091,494 |
| Dec 16, 2025 | 1.43 | 1.78 | 1.38 | 1.60 | 1.60 | 16.72% | 4,008,669 |
| Dec 15, 2025 | 1.66 | 1.80 | 1.33 | 1.37 | 1.37 | -17.96% | 3,084,583 |
| Dec 12, 2025 | 1.23 | 1.74 | 1.13 | 1.67 | 1.67 | 81.52% | 6,285,493 |
| Dec 11, 2025 | 0.92 | 0.95 | 0.85 | 0.92 | 0.92 | 6.98% | 332,557 |
| Dec 10, 2025 | 0.93 | 0.93 | 0.83 | 0.86 | 0.86 | -2.65% | 612,457 |
| Dec 9, 2025 | 0.84 | 0.92 | 0.84 | 0.88 | 0.88 | 3.93% | 439,606 |
| Dec 8, 2025 | 0.94 | 0.98 | 0.84 | 0.85 | 0.85 | -11.46% | 302,240 |
| Dec 5, 2025 | 0.99 | 0.99 | 0.92 | 0.96 | 0.96 | -1.00% | 481,276 |
| Dec 4, 2025 | 0.88 | 0.99 | 0.82 | 0.97 | 0.97 | 8.60% | 209,973 |
| Dec 3, 2025 | 0.93 | 1.02 | 0.81 | 0.89 | 0.89 | -6.01% | 1,274,615 |
| Dec 2, 2025 | 0.98 | 1.08 | 0.91 | 0.95 | 0.95 | -7.77% | 269,573 |
| Dec 1, 2025 | 0.90 | 1.05 | 0.88 | 1.03 | 1.03 | 12.74% | 253,611 |
| Nov 28, 2025 | 0.89 | 0.95 | 0.89 | 0.91 | 0.91 | -0.68% | 116,776 |
| Nov 26, 2025 | 0.85 | 0.92 | 0.84 | 0.92 | 0.92 | 5.74% | 158,549 |
| Nov 25, 2025 | 0.95 | 0.95 | 0.85 | 0.87 | 0.87 | -8.42% | 294,246 |
| Nov 24, 2025 | 0.91 | 1.03 | 0.87 | 0.95 | 0.95 | 3.83% | 156,702 |
| Nov 21, 2025 | 0.82 | 0.92 | 0.80 | 0.92 | 0.92 | 13.66% | 349,034 |
| Nov 20, 2025 | 0.80 | 0.88 | 0.80 | 0.81 | 0.81 | 1.90% | 823,130 |
| Nov 19, 2025 | 0.80 | 0.89 | 0.79 | 0.79 | 0.79 | -1.25% | 977,032 |
| Nov 18, 2025 | 0.84 | 0.93 | 0.78 | 0.80 | 0.80 | -8.94% | 459,669 |
| Nov 17, 2025 | 0.94 | 1.02 | 0.80 | 0.88 | 0.88 | -6.54% | 598,321 |
| Nov 14, 2025 | 1.17 | 1.20 | 0.81 | 0.94 | 0.94 | -20.34% | 828,295 |
| Nov 13, 2025 | 1.24 | 1.29 | 1.16 | 1.18 | 1.18 | -3.28% | 294,080 |
| Nov 12, 2025 | 1.29 | 1.29 | 1.21 | 1.22 | 1.22 | -8.27% | 118,608 |