Verano Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	0.52	0.54	0.50	0.53	0.53	6.00%	264,418
Jun 17, 2025	0.52	0.54	0.49	0.50	0.50	-0.20%	45,801
Jun 16, 2025	0.47	0.52	0.47	0.50	0.50	4.38%	99,185
Jun 13, 2025	0.49	0.51	0.48	0.48	0.48	-3.42%	210,934
Jun 12, 2025	0.50	0.52	0.50	0.50	0.50	-1.58%	435,524
Jun 11, 2025	0.50	0.53	0.48	0.51	0.51	1.41%	581,948
Jun 10, 2025	0.52	0.55	0.50	0.50	0.50	-2.35%	256,465
Jun 9, 2025	0.50	0.53	0.49	0.51	0.51	-4.12%	208,449
Jun 6, 2025	0.50	0.56	0.50	0.53	0.53	0.55%	135,988
Jun 5, 2025	0.57	0.58	0.49	0.53	0.53	-7.19%	1,442,555
Jun 4, 2025	0.60	0.63	0.57	0.57	0.57	-5.05%	210,482
Jun 3, 2025	0.63	0.63	0.60	0.60	0.60	-4.64%	88,104
Jun 2, 2025	0.67	0.67	0.62	0.63	0.63	-1.19%	174,057
May 30, 2025	0.68	0.69	0.64	0.64	0.64	-3.62%	226,620
May 29, 2025	0.68	0.68	0.66	0.66	0.66	-0.97%	66,901
May 28, 2025	0.70	0.70	0.67	0.67	0.67	1.09%	64,381
May 27, 2025	0.71	0.73	0.66	0.66	0.66	-4.25%	207,947
May 23, 2025	0.70	0.72	0.68	0.69	0.69	1.40%	64,862
May 22, 2025	0.70	0.71	0.68	0.68	0.68	-0.13%	94,999
May 21, 2025	0.73	0.75	0.68	0.68	0.68	-6.71%	310,558
May 20, 2025	0.70	0.74	0.67	0.73	0.73	5.03%	294,729
May 19, 2025	0.65	0.74	0.65	0.70	0.70	6.00%	107,254
May 16, 2025	0.71	0.80	0.66	0.66	0.66	-13.19%	721,610
May 15, 2025	0.75	0.81	0.70	0.76	0.76	3.80%	183,165
May 14, 2025	0.70	0.75	0.70	0.73	0.73	2.50%	131,266
May 13, 2025	0.72	0.78	0.69	0.71	0.71	2.90%	95,320
May 12, 2025	0.68	0.77	0.68	0.69	0.69	-	88,744
May 9, 2025	0.78	0.80	0.69	0.69	0.69	-6.76%	128,040
May 8, 2025	0.82	0.82	0.72	0.74	0.74	-7.50%	275,346
May 7, 2025	0.81	0.84	0.80	0.80	0.80	-4.76%	47,696
May 6, 2025	0.84	0.86	0.78	0.84	0.84	-3.45%	212,839
May 5, 2025	0.82	0.87	0.78	0.87	0.87	5.63%	263,229
May 2, 2025	0.83	0.83	0.78	0.82	0.82	5.60%	135,706
May 1, 2025	0.90	0.94	0.78	0.78	0.78	-13.33%	347,526
Apr 30, 2025	0.85	1.15	0.78	0.90	0.90	5.26%	1,271,197
Apr 29, 2025	0.78	0.99	0.75	0.86	0.86	17.12%	601,455
Apr 28, 2025	0.82	0.85	0.70	0.73	0.73	-10.54%	374,396
Apr 25, 2025	0.77	0.90	0.75	0.82	0.82	10.27%	722,108
Apr 24, 2025	0.66	0.79	0.66	0.74	0.74	15.62%	665,520
Apr 23, 2025	0.64	0.66	0.62	0.64	0.64	-	1,664,798
Apr 22, 2025	0.64	0.64	0.59	0.64	0.64	10.34%	118,013
Apr 21, 2025	0.71	0.72	0.58	0.58	0.58	-17.15%	400,482
Apr 17, 2025	0.61	0.72	0.61	0.70	0.70	15.83%	617,633
Apr 16, 2025	0.55	0.60	0.50	0.60	0.60	11.93%	744,275
Apr 15, 2025	0.52	0.54	0.50	0.54	0.54	6.72%	151,982
Apr 14, 2025	0.53	0.56	0.49	0.51	0.51	-3.49%	267,976
Apr 11, 2025	0.53	0.55	0.49	0.52	0.52	-1.08%	124,721
Apr 10, 2025	0.51	0.54	0.48	0.53	0.53	1.53%	288,621
Apr 9, 2025	0.50	0.53	0.45	0.52	0.52	0.38%	242,028
Apr 8, 2025	0.57	0.57	0.47	0.52	0.52	-2.35%	700,275