Verano Holdings Corp. (VRNO)
OTCMKTS · Delayed Price · Currency is USD
5.48
-0.01 (-0.18%)
Aug 10, 2026, 3:59 PM EST
VRNO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 5.55 | 5.71 | 5.41 | 5.48 | 5.48 | -0.18% | 76,394 |
| Aug 7, 2026 | 5.54 | 5.67 | 5.41 | 5.49 | 5.49 | 1.67% | 150,428 |
| Aug 6, 2026 | 5.21 | 5.49 | 5.15 | 5.40 | 5.40 | 4.85% | 127,700 |
| Aug 5, 2026 | 5.57 | 5.57 | 5.10 | 5.15 | 5.15 | -7.04% | 221,357 |
| Aug 4, 2026 | 5.44 | 5.72 | 5.32 | 5.54 | 5.54 | 4.33% | 102,759 |
| Aug 3, 2026 | 5.44 | 5.74 | 5.26 | 5.31 | 5.31 | -2.57% | 79,048 |
| Jul 31, 2026 | 5.30 | 5.62 | 5.20 | 5.45 | 5.45 | 2.44% | 135,830 |
| Jul 30, 2026 | 5.13 | 5.46 | 5.11 | 5.32 | 5.32 | 3.50% | 154,345 |
| Jul 29, 2026 | 5.05 | 5.24 | 5.00 | 5.14 | 5.14 | 1.58% | 59,316 |
| Jul 28, 2026 | 5.44 | 5.44 | 5.05 | 5.06 | 5.06 | -6.12% | 102,032 |
| Jul 27, 2026 | 5.58 | 5.58 | 5.32 | 5.39 | 5.39 | -3.41% | 199,247 |
| Jul 24, 2026 | 5.55 | 5.60 | 5.25 | 5.58 | 5.58 | 0.36% | 28,568 |
| Jul 23, 2026 | 5.52 | 5.64 | 5.39 | 5.56 | 5.56 | 0.18% | 55,970 |
| Jul 22, 2026 | 5.62 | 5.67 | 5.41 | 5.55 | 5.55 | -1.25% | 51,030 |
| Jul 21, 2026 | 5.70 | 5.93 | 5.52 | 5.62 | 5.62 | -1.75% | 81,132 |
| 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 |