Verano Holdings Corp. (VRNO)
OTCMKTS · Delayed Price · Currency is USD
4.670
-0.280 (-5.65%)
At close: Nov 9, 2026
VRNO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.98 | 5.06 | 4.67 | 4.67 | 4.67 | -5.66% | 170,813 |
| Nov 6, 2026 | 4.97 | 5.22 | 4.91 | 4.95 | 4.95 | 1.85% | 88,027 |
| Nov 5, 2026 | 5.15 | 5.20 | 4.84 | 4.86 | 4.86 | -5.81% | 187,896 |
| Nov 4, 2026 | 5.58 | 5.68 | 5.14 | 5.16 | 5.16 | -6.35% | 119,552 |
| Nov 3, 2026 | 5.25 | 5.63 | 5.25 | 5.51 | 5.51 | 5.96% | 85,413 |
| Nov 2, 2026 | 4.93 | 5.33 | 4.93 | 5.20 | 5.20 | 3.79% | 130,244 |
| Oct 30, 2026 | 5.23 | 5.23 | 4.94 | 5.01 | 5.01 | -3.09% | 71,057 |
| Oct 29, 2026 | 5.09 | 5.26 | 5.00 | 5.17 | 5.17 | 1.37% | 96,257 |
| Oct 28, 2026 | 5.11 | 5.11 | 5.05 | 5.10 | 5.10 | 0.20% | 12,111 |
| Oct 27, 2026 | 5.11 | 5.19 | 5.00 | 5.09 | 5.09 | 2.41% | 44,011 |
| Oct 26, 2026 | 4.99 | 5.15 | 4.97 | 4.97 | 4.97 | -0.60% | 36,550 |
| Oct 23, 2026 | 5.14 | 5.16 | 4.90 | 5.00 | 5.00 | -2.53% | 36,744 |
| Oct 22, 2026 | 5.25 | 5.39 | 5.01 | 5.13 | 5.13 | -2.84% | 204,983 |
| Oct 21, 2026 | 4.94 | 5.41 | 4.93 | 5.28 | 5.28 | 4.76% | 49,837 |
| Oct 20, 2026 | 4.70 | 5.04 | 4.65 | 5.04 | 5.04 | 7.23% | 63,189 |
| Oct 19, 2026 | 5.12 | 5.16 | 4.70 | 4.70 | 4.70 | -3.89% | 45,266 |
| Oct 16, 2026 | 5.15 | 5.23 | 4.87 | 4.89 | 4.89 | -4.68% | 60,290 |
| Oct 15, 2026 | 5.10 | 5.30 | 5.10 | 5.13 | 5.13 | -0.19% | 26,993 |
| Oct 14, 2026 | 5.17 | 5.25 | 5.06 | 5.14 | 5.14 | 0.19% | 48,210 |
| Oct 13, 2026 | 5.05 | 5.19 | 5.05 | 5.13 | 5.13 | 2.40% | 50,519 |
| Oct 12, 2026 | 5.22 | 5.22 | 4.86 | 5.01 | 5.01 | -4.21% | 139,198 |
| Oct 9, 2026 | 5.07 | 5.26 | 5.07 | 5.23 | 5.23 | -0.19% | 53,617 |
| Oct 8, 2026 | 5.30 | 5.30 | 5.10 | 5.24 | 5.24 | -0.57% | 114,667 |
| Oct 7, 2026 | 5.33 | 5.44 | 5.26 | 5.27 | 5.27 | -0.38% | 42,359 |
| Oct 6, 2026 | 5.29 | 5.56 | 5.24 | 5.29 | 5.29 | 0.76% | 165,764 |
| Oct 5, 2026 | 5.24 | 5.29 | 5.22 | 5.25 | 5.25 | -0.19% | 254,198 |
| Oct 2, 2026 | 5.40 | 5.43 | 5.25 | 5.26 | 5.26 | -1.68% | 92,638 |
| Oct 1, 2026 | 5.32 | 5.41 | 5.29 | 5.35 | 5.35 | 0.19% | 48,455 |
| Sep 30, 2026 | 5.71 | 5.84 | 5.32 | 5.34 | 5.34 | -10.99% | 837,856 |
| Sep 29, 2026 | 5.94 | 6.07 | 5.94 | 6.00 | 6.00 | 0.15% | 85,003 |
| Sep 28, 2026 | 5.99 | 6.03 | 5.88 | 5.99 | 5.99 | -0.50% | 36,366 |
| Sep 25, 2026 | 6.10 | 6.10 | 5.94 | 6.02 | 6.02 | 0.17% | 171,996 |
| Sep 24, 2026 | 6.00 | 6.20 | 5.91 | 6.01 | 6.01 | -2.59% | 425,534 |
| Sep 23, 2026 | 6.25 | 6.27 | 6.00 | 6.17 | 6.17 | -1.28% | 183,777 |
| Sep 22, 2026 | 6.09 | 6.34 | 6.08 | 6.25 | 6.25 | 4.34% | 119,333 |
| Sep 21, 2026 | 5.94 | 6.15 | 5.94 | 5.99 | 5.99 | -0.50% | 39,749 |
| Sep 18, 2026 | 6.05 | 6.06 | 5.94 | 6.02 | 6.02 | -0.66% | 86,811 |
| Sep 17, 2026 | 6.02 | 6.11 | 5.94 | 6.06 | 6.06 | 1.08% | 85,998 |
| Sep 16, 2026 | 5.94 | 6.03 | 5.94 | 6.00 | 6.00 | -0.08% | 36,071 |
| Sep 15, 2026 | 5.95 | 6.04 | 5.94 | 6.00 | 6.00 | 0.67% | 63,254 |
| Sep 14, 2026 | 5.75 | 6.03 | 5.71 | 5.96 | 5.96 | 3.29% | 40,524 |
| Sep 11, 2026 | 5.85 | 6.01 | 5.70 | 5.77 | 5.77 | -2.53% | 73,795 |
| Sep 10, 2026 | 6.11 | 6.11 | 5.85 | 5.92 | 5.92 | -3.11% | 44,841 |
| Sep 9, 2026 | 5.86 | 6.13 | 5.86 | 6.11 | 6.11 | 0.99% | 37,484 |
| Sep 8, 2026 | 5.88 | 6.26 | 5.88 | 6.05 | 6.05 | -1.31% | 91,104 |
| Sep 4, 2026 | 5.99 | 6.13 | 5.93 | 6.13 | 6.13 | 3.72% | 76,778 |
| Sep 3, 2026 | 6.03 | 6.15 | 5.91 | 5.91 | 5.91 | -1.99% | 115,161 |
| Sep 2, 2026 | 5.95 | 6.15 | 5.94 | 6.03 | 6.03 | 1.17% | 172,839 |
| Sep 1, 2026 | 6.11 | 6.18 | 5.87 | 5.96 | 5.96 | -3.87% | 95,395 |
| Aug 31, 2026 | 5.82 | 6.20 | 5.82 | 6.20 | 6.20 | 2.48% | 86,855 |