Verano Holdings Corp. (VRNO)
OTCMKTS · Delayed Price · Currency is USD
5.72
-0.17 (-2.89%)
Jul 20, 2026, 3:55 PM EST
VRNO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.85 | 5.90 | 5.63 | 5.72 | 5.72 | -2.89% | 41,697 |
| Jul 17, 2026 | 5.58 | 5.89 | 5.43 | 5.89 | 5.89 | 2.61% | 77,671 |
| Jul 16, 2026 | 6.00 | 6.00 | 5.73 | 5.74 | 5.74 | -0.52% | 55,261 |
| Jul 15, 2026 | 6.02 | 6.02 | 5.72 | 5.77 | 5.77 | -3.83% | 89,930 |
| Jul 14, 2026 | 6.21 | 6.21 | 5.89 | 6.00 | 6.00 | 0.50% | 91,082 |
| Jul 13, 2026 | 5.36 | 6.21 | 5.36 | 5.97 | 5.97 | 0.67% | 92,665 |
| Jul 10, 2026 | 5.81 | 6.04 | 5.75 | 5.93 | 5.93 | 1.72% | 66,437 |
| Jul 9, 2026 | 5.93 | 6.24 | 5.82 | 5.83 | 5.83 | -1.52% | 212,896 |
| Jul 8, 2026 | 5.83 | 6.08 | 5.82 | 5.92 | 5.92 | 1.89% | 124,708 |
| Jul 7, 2026 | 5.49 | 6.00 | 5.49 | 5.81 | 5.81 | -0.51% | 100,661 |
| Jul 6, 2026 | 6.04 | 6.26 | 5.71 | 5.84 | 5.84 | -4.89% | 127,510 |
| Jul 2, 2026 | 6.24 | 6.47 | 6.10 | 6.14 | 6.14 | -0.81% | 184,684 |
| Jul 1, 2026 | 6.53 | 6.65 | 6.00 | 6.19 | 6.19 | -5.21% | 74,669 |
| Jun 30, 2026 | 5.95 | 6.53 | 5.88 | 6.53 | 6.53 | 9.75% | 136,380 |
| Jun 29, 2026 | 5.72 | 6.02 | 5.70 | 5.95 | 5.95 | 3.12% | 147,949 |
| Jun 26, 2026 | 5.62 | 5.85 | 5.61 | 5.77 | 5.77 | 2.30% | 85,914 |
| Jun 25, 2026 | 5.37 | 5.70 | 5.25 | 5.64 | 5.64 | 6.21% | 94,651 |
| Jun 24, 2026 | 5.25 | 5.59 | 5.25 | 5.31 | 5.31 | 0.19% | 88,714 |
| Jun 23, 2026 | 5.32 | 5.39 | 5.21 | 5.30 | 5.30 | -1.49% | 176,232 |
| Jun 22, 2026 | 5.65 | 5.75 | 5.30 | 5.38 | 5.38 | -5.94% | 116,108 |
| Jun 18, 2026 | 5.65 | 5.80 | 5.53 | 5.72 | 5.72 | 0.88% | 204,126 |
| Jun 17, 2026 | 5.85 | 5.85 | 5.64 | 5.67 | 5.67 | -0.87% | 142,603 |
| Jun 16, 2026 | 5.90 | 5.99 | 5.65 | 5.72 | 5.72 | -2.22% | 89,049 |
| Jun 15, 2026 | 5.92 | 6.05 | 5.75 | 5.85 | 5.85 | -3.31% | 205,211 |
| Jun 12, 2026 | 6.00 | 6.11 | 5.57 | 6.05 | 6.05 | 2.54% | 136,620 |
| Jun 11, 2026 | 6.10 | 6.14 | 5.69 | 5.90 | 5.90 | 0.17% | 58,430 |
| Jun 10, 2026 | 6.25 | 6.25 | 5.89 | 5.89 | 5.89 | -5.00% | 208,596 |
| Jun 9, 2026 | 6.00 | 6.40 | 6.00 | 6.20 | 6.20 | 2.48% | 451,829 |
| Jun 8, 2026 | 5.85 | 6.05 | 5.55 | 6.05 | 6.05 | 3.42% | 1,826,469 |
| Jun 5, 2026 | 5.70 | 5.95 | 5.64 | 5.85 | 5.85 | 4.46% | 574,417 |
| Jun 4, 2026 | 5.75 | 6.00 | 5.35 | 5.60 | 5.60 | - | 439,552 |
| Jun 3, 2026 | 5.90 | 6.00 | 5.45 | 5.60 | 5.60 | -6.67% | 201,560 |
| Jun 2, 2026 | 6.00 | 6.00 | 5.75 | 6.00 | 6.00 | - | 122,638 |
| Jun 1, 2026 | 5.90 | 6.15 | 5.60 | 6.00 | 6.00 | 1.69% | 193,646 |
| May 29, 2026 | 5.95 | 6.05 | 5.70 | 5.90 | 5.90 | -0.84% | 186,868 |
| May 28, 2026 | 5.55 | 6.05 | 5.50 | 5.95 | 5.95 | 6.25% | 294,951 |
| May 27, 2026 | 5.50 | 6.00 | 5.44 | 5.60 | 5.60 | - | 235,935 |
| May 26, 2026 | 5.50 | 5.75 | 5.40 | 5.60 | 5.60 | 2.75% | 269,064 |
| May 22, 2026 | 5.55 | 5.85 | 5.30 | 5.45 | 5.45 | - | 159,901 |
| May 21, 2026 | 5.25 | 5.65 | 5.25 | 5.45 | 5.45 | 2.83% | 278,546 |
| May 20, 2026 | 5.39 | 5.65 | 5.25 | 5.30 | 5.30 | -2.19% | 235,921 |
| May 19, 2026 | 5.95 | 5.95 | 5.32 | 5.42 | 5.42 | -8.93% | 332,988 |
| May 18, 2026 | 5.30 | 5.95 | 5.30 | 5.95 | 5.95 | 12.26% | 234,344 |
| May 15, 2026 | 5.75 | 6.00 | 5.30 | 5.30 | 5.30 | -8.62% | 355,846 |
| May 14, 2026 | 6.00 | 6.20 | 5.80 | 5.80 | 5.80 | -4.13% | 193,902 |
| May 13, 2026 | 5.90 | 6.20 | 5.80 | 6.05 | 6.05 | 1.68% | 199,652 |
| May 12, 2026 | 6.15 | 6.28 | 5.90 | 5.95 | 5.95 | -2.46% | 143,670 |
| May 11, 2026 | 6.25 | 6.95 | 6.10 | 6.10 | 6.10 | -2.40% | 107,397 |
| May 8, 2026 | 6.85 | 6.85 | 6.25 | 6.25 | 6.25 | -7.41% | 81,869 |
| May 7, 2026 | 6.90 | 7.00 | 6.55 | 6.75 | 6.75 | -2.88% | 119,494 |