Verano Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	1.69	1.71	1.59	1.69	1.69	-0.59%	444,791
Aug 26, 2025	1.65	1.70	1.55	1.70	1.70	3.66%	1,696,388
Aug 25, 2025	1.62	1.66	1.55	1.64	1.64	5.81%	849,151
Aug 22, 2025	1.70	1.76	1.50	1.55	1.55	-9.88%	868,830
Aug 21, 2025	1.55	1.72	1.41	1.72	1.72	11.69%	742,481
Aug 20, 2025	1.26	1.60	1.25	1.54	1.54	10.00%	629,860
Aug 19, 2025	1.40	1.43	1.22	1.40	1.40	-	1,465,172
Aug 18, 2025	1.20	1.42	1.18	1.40	1.40	15.70%	4,506,846
Aug 15, 2025	1.57	1.60	1.21	1.21	1.21	-19.33%	1,353,804
Aug 14, 2025	1.50	1.73	1.45	1.50	1.50	2.04%	1,382,197
Aug 13, 2025	1.30	1.65	1.27	1.47	1.47	14.31%	1,643,724
Aug 12, 2025	1.27	1.35	1.12	1.29	1.29	7.17%	2,007,567
Aug 11, 2025	1.06	1.28	1.03	1.20	1.20	25.00%	3,484,009
Aug 8, 2025	0.85	0.99	0.83	0.96	0.96	12.95%	1,048,481
Aug 7, 2025	0.75	0.87	0.75	0.85	0.85	10.79%	2,754,422
Aug 6, 2025	0.89	0.90	0.76	0.77	0.77	-14.65%	1,205,927
Aug 5, 2025	0.70	0.90	0.67	0.90	0.90	31.60%	2,482,025
Aug 4, 2025	0.66	0.75	0.64	0.68	0.68	3.56%	1,002,437
Aug 1, 2025	0.58	0.66	0.56	0.66	0.66	16.49%	1,076,455
Jul 31, 2025	0.58	0.61	0.57	0.57	0.57	-4.74%	961,988
Jul 30, 2025	0.60	0.64	0.57	0.59	0.59	-0.95%	655,544
Jul 29, 2025	0.66	0.67	0.59	0.60	0.60	-8.87%	667,425
Jul 28, 2025	0.66	0.69	0.63	0.66	0.66	3.36%	1,570,831
Jul 25, 2025	0.57	0.64	0.56	0.64	0.64	13.55%	956,877
Jul 24, 2025	0.60	0.60	0.56	0.56	0.56	-6.50%	311,027
Jul 23, 2025	0.61	0.63	0.56	0.60	0.60	-1.30%	442,795
Jul 22, 2025	0.60	0.64	0.59	0.61	0.61	3.03%	1,258,948
Jul 21, 2025	0.55	0.63	0.53	0.59	0.59	9.26%	442,315
Jul 18, 2025	0.55	0.58	0.54	0.54	0.54	-4.42%	224,863
Jul 17, 2025	0.56	0.57	0.55	0.57	0.57	2.26%	172,392
Jul 16, 2025	0.55	0.59	0.54	0.55	0.55	0.45%	341,992
Jul 15, 2025	0.63	0.65	0.54	0.55	0.55	-12.00%	654,870
Jul 14, 2025	0.62	0.69	0.60	0.63	0.63	-3.67%	288,561
Jul 11, 2025	0.66	0.69	0.61	0.65	0.65	4.51%	463,964
Jul 10, 2025	0.60	0.72	0.58	0.62	0.62	7.03%	1,592,496
Jul 9, 2025	0.50	0.58	0.50	0.58	0.58	16.00%	920,440
Jul 8, 2025	0.50	0.53	0.49	0.50	0.50	4.60%	465,541
Jul 7, 2025	0.48	0.54	0.48	0.48	0.48	-2.45%	104,138
Jul 3, 2025	0.50	0.53	0.49	0.49	0.49	-2.78%	61,478
Jul 2, 2025	0.54	0.54	0.50	0.50	0.50	-3.87%	331,137
Jul 1, 2025	0.50	0.54	0.50	0.52	0.52	5.28%	210,665
Jun 30, 2025	0.52	0.52	0.49	0.50	0.50	1.63%	330,534
Jun 27, 2025	0.49	0.51	0.48	0.49	0.49	1.24%	271,038
Jun 26, 2025	0.50	0.50	0.48	0.48	0.48	0.31%	206,735
Jun 25, 2025	0.50	0.51	0.46	0.48	0.48	-0.52%	235,991
Jun 24, 2025	0.51	0.51	0.47	0.49	0.49	-1.02%	101,024
Jun 23, 2025	0.49	0.52	0.47	0.49	0.49	2.08%	268,298
Jun 20, 2025	0.53	0.53	0.48	0.48	0.48	-9.43%	207,355
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