Verano Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2025	0.48	0.60	0.45	0.53	0.53	-1.39%	552,595
Apr 4, 2025	0.64	0.64	0.41	0.54	0.54	-8.07%	996,604
Apr 3, 2025	0.60	0.64	0.58	0.59	0.59	-3.74%	207,120
Apr 2, 2025	0.75	0.75	0.61	0.61	0.61	-4.66%	285,041
Apr 1, 2025	0.65	0.72	0.63	0.64	0.64	-1.51%	183,407
Mar 31, 2025	0.63	0.67	0.61	0.65	0.65	-0.03%	299,965
Mar 28, 2025	0.67	0.67	0.61	0.65	0.65	-	133,928
Mar 27, 2025	0.64	0.68	0.60	0.65	0.65	8.33%	237,318
Mar 26, 2025	0.65	0.68	0.58	0.60	0.60	-9.77%	1,339,549
Mar 25, 2025	0.70	0.70	0.65	0.67	0.67	-2.21%	26,608
Mar 24, 2025	0.67	0.69	0.67	0.68	0.68	-2.77%	133,607
Mar 21, 2025	0.68	0.70	0.65	0.70	0.70	7.60%	348,446
Mar 20, 2025	0.72	0.72	0.64	0.65	0.65	-4.41%	187,230
Mar 19, 2025	0.71	0.73	0.67	0.68	0.68	-2.27%	3,026,190
Mar 18, 2025	0.73	0.74	0.69	0.70	0.70	-0.60%	307,215
Mar 17, 2025	0.68	0.72	0.67	0.70	0.70	7.68%	135,155
Mar 14, 2025	0.65	0.68	0.64	0.65	0.65	1.44%	138,981
Mar 13, 2025	0.69	0.69	0.61	0.64	0.64	-7.12%	155,381
Mar 12, 2025	0.67	0.69	0.65	0.69	0.69	5.10%	472,038
Mar 11, 2025	0.62	0.68	0.60	0.66	0.66	2.58%	535,202
Mar 10, 2025	0.70	0.74	0.64	0.64	0.64	-11.36%	1,408,120
Mar 7, 2025	0.74	0.78	0.70	0.72	0.72	-1.77%	395,287
Mar 6, 2025	0.82	0.82	0.70	0.74	0.74	-10.37%	197,398
Mar 5, 2025	0.67	0.89	0.64	0.82	0.82	26.15%	441,126