Venus Concept Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	2.36	2.36	2.27	2.36	2.36	1.29%	18,431
Sep 16, 2025	2.38	2.38	2.29	2.33	2.33	2.19%	16,451
Sep 15, 2025	2.34	2.34	2.27	2.28	2.28	-2.15%	16,036
Sep 12, 2025	2.30	2.46	2.28	2.33	2.33	0.43%	20,643
Sep 11, 2025	2.27	2.34	2.27	2.32	2.32	2.20%	17,278
Sep 10, 2025	2.22	2.33	2.22	2.27	2.27	2.25%	35,417
Sep 9, 2025	2.19	2.23	2.19	2.22	2.22	-1.33%	15,972
Sep 8, 2025	2.26	2.30	2.20	2.25	2.25	-1.32%	20,337
Sep 5, 2025	2.28	2.34	2.18	2.28	2.28	-	16,708
Sep 4, 2025	2.20	2.31	2.18	2.28	2.28	4.11%	56,520
Sep 3, 2025	2.19	2.20	2.11	2.19	2.19	0.46%	27,990
Sep 2, 2025	2.25	2.29	2.13	2.18	2.18	-1.36%	34,993
Aug 29, 2025	2.24	2.30	2.20	2.21	2.21	-4.12%	38,971
Aug 28, 2025	2.28	2.36	2.26	2.31	2.31	1.10%	35,002
Aug 27, 2025	2.46	2.54	2.28	2.28	2.28	-9.88%	76,410
Aug 26, 2025	2.61	2.78	2.48	2.53	2.53	-1.17%	160,909
Aug 25, 2025	2.40	2.65	2.34	2.56	2.56	4.49%	198,438
Aug 22, 2025	2.35	2.47	2.35	2.45	2.45	0.82%	20,384
Aug 21, 2025	2.36	2.46	2.30	2.43	2.43	2.97%	29,645
Aug 20, 2025	2.36	2.37	2.24	2.36	2.36	-1.67%	16,021
Aug 19, 2025	2.34	2.47	2.31	2.40	2.40	3.45%	24,340
Aug 18, 2025	2.32	2.37	2.25	2.32	2.32	-	15,246
Aug 15, 2025	2.43	2.45	2.31	2.32	2.32	-5.31%	37,566
Aug 14, 2025	2.42	2.46	2.38	2.45	2.45	0.41%	10,694
Aug 13, 2025	2.43	2.46	2.42	2.44	2.44	-0.81%	25,754
Aug 12, 2025	2.46	2.46	2.42	2.46	2.46	-	8,942
Aug 11, 2025	2.39	2.49	2.39	2.46	2.46	-	6,143
Aug 8, 2025	2.47	2.47	2.37	2.46	2.46	0.82%	19,422
Aug 7, 2025	2.45	2.49	2.41	2.44	2.44	-0.41%	21,793
Aug 6, 2025	2.49	2.54	2.45	2.45	2.45	-1.61%	14,375
Aug 5, 2025	2.51	2.55	2.49	2.49	2.49	0.40%	19,530
Aug 4, 2025	2.47	2.58	2.41	2.48	2.48	-1.59%	48,109
Aug 1, 2025	2.59	2.59	2.45	2.52	2.52	-	38,828
Jul 31, 2025	2.64	2.72	2.51	2.52	2.52	-4.55%	40,256
Jul 30, 2025	2.47	2.77	2.44	2.64	2.64	8.20%	124,097
Jul 29, 2025	2.54	2.57	2.44	2.44	2.44	-3.94%	30,480
Jul 28, 2025	2.56	2.68	2.54	2.54	2.54	-1.55%	38,805
Jul 25, 2025	2.66	2.66	2.56	2.58	2.58	-2.64%	32,921
Jul 24, 2025	2.54	2.71	2.50	2.65	2.65	6.00%	51,651
Jul 23, 2025	2.50	2.53	2.47	2.50	2.50	0.40%	30,588
Jul 22, 2025	2.50	2.54	2.44	2.49	2.49	-0.40%	26,056
Jul 21, 2025	2.47	2.58	2.42	2.50	2.50	-	78,720
Jul 18, 2025	2.58	2.58	2.44	2.50	2.50	-1.19%	72,765
Jul 17, 2025	2.46	2.61	2.45	2.53	2.53	3.69%	60,117
Jul 16, 2025	2.50	2.50	2.40	2.44	2.44	-2.79%	39,800
Jul 15, 2025	2.57	2.68	2.51	2.51	2.51	-3.83%	104,046
Jul 14, 2025	2.60	2.65	2.57	2.61	2.61	-0.38%	22,723
Jul 11, 2025	2.79	2.79	2.62	2.62	2.62	-4.03%	113,564
Jul 10, 2025	2.70	2.86	2.69	2.73	2.73	1.11%	67,625
Jul 9, 2025	2.85	2.92	2.61	2.70	2.70	-7.85%	77,536