Venus Concept Inc. (VERO)
NASDAQ: VERO · Real-Time Price · USD
2.690
-0.100 (-3.59%)
Apr 1, 2025, 10:15 AM EDT - Market open
Venus Concept Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 2.69 | 2.79 | 2.50 | 2.79 | 2.79 | 1.45% | 22,549 |
| Mar 28, 2025 | 3.55 | 4.03 | 2.46 | 2.75 | 2.75 | -24.66% | 370,216 |
| Mar 27, 2025 | 3.27 | 3.68 | 3.15 | 3.65 | 3.65 | 11.28% | 75,526 |
| Mar 26, 2025 | 3.07 | 3.28 | 3.07 | 3.28 | 3.28 | 4.13% | 25,872 |
| Mar 25, 2025 | 3.10 | 3.33 | 2.77 | 3.15 | 3.15 | 1.29% | 25,553 |
| Mar 24, 2025 | 3.10 | 3.23 | 3.05 | 3.11 | 3.11 | 0.32% | 37,354 |
| Mar 21, 2025 | 2.68 | 3.11 | 2.67 | 3.10 | 3.10 | 15.89% | 59,175 |
| Mar 20, 2025 | 3.20 | 3.28 | 2.43 | 2.68 | 2.68 | -17.69% | 101,302 |
| Mar 19, 2025 | 2.85 | 3.45 | 2.85 | 3.25 | 3.25 | 14.04% | 111,362 |
| Mar 18, 2025 | 2.83 | 2.97 | 2.83 | 2.85 | 2.85 | - | 8,936 |
| Mar 17, 2025 | 2.67 | 2.85 | 2.58 | 2.85 | 2.85 | 7.55% | 42,570 |
| Mar 14, 2025 | 2.71 | 2.78 | 2.64 | 2.65 | 2.65 | -4.33% | 11,431 |
| Mar 13, 2025 | 2.87 | 2.94 | 2.71 | 2.77 | 2.77 | -3.48% | 19,616 |
| Mar 12, 2025 | 2.75 | 3.00 | 2.75 | 2.87 | 2.87 | 4.36% | 18,527 |
| Mar 11, 2025 | 2.76 | 2.76 | 2.65 | 2.75 | 2.75 | -0.36% | 10,531 |
| Mar 10, 2025 | 3.07 | 3.30 | 2.70 | 2.76 | 2.76 | -9.03% | 17,415 |
| Mar 7, 2025 | 3.06 | 3.15 | 3.02 | 3.03 | 3.03 | 2.50% | 21,422 |
| Mar 6, 2025 | 3.24 | 3.31 | 2.96 | 2.96 | 2.96 | -10.03% | 29,529 |
| Mar 5, 2025 | 2.86 | 3.44 | 2.85 | 3.29 | 3.29 | 4.44% | 73,711 |
| Mar 4, 2025 | 2.95 | 3.43 | 2.33 | 3.15 | 3.15 | 2.27% | 263,370 |
| Mar 3, 2025 | 3.21 | 3.32 | 2.79 | 3.08 | 3.08 | -8.31% | 36,357 |
| Feb 28, 2025 | 3.12 | 3.43 | 2.88 | 3.36 | 3.36 | 4.32% | 43,928 |
| Feb 27, 2025 | 3.41 | 3.85 | 3.21 | 3.22 | 3.22 | -8.52% | 51,532 |
| Feb 26, 2025 | 3.95 | 4.11 | 3.47 | 3.52 | 3.52 | -40.74% | 179,068 |
| Feb 25, 2025 | 3.30 | 6.26 | 3.08 | 5.94 | 5.94 | 76.47% | 1,413,700 |
| Feb 24, 2025 | 3.48 | 3.49 | 3.27 | 3.37 | 3.37 | -1.32% | 6,267 |
| Feb 21, 2025 | 3.41 | 3.48 | 3.36 | 3.41 | 3.41 | -2.12% | 2,755 |
| Feb 20, 2025 | 3.44 | 3.51 | 3.32 | 3.49 | 3.49 | 2.14% | 3,078 |
| Feb 19, 2025 | 3.34 | 3.50 | 3.30 | 3.41 | 3.41 | -3.07% | 4,883 |
| Feb 18, 2025 | 3.63 | 3.64 | 3.36 | 3.52 | 3.52 | -3.54% | 12,657 |
| Feb 14, 2025 | 3.63 | 3.74 | 3.63 | 3.65 | 3.65 | -0.95% | 4,824 |
| Feb 13, 2025 | 3.70 | 3.80 | 3.63 | 3.68 | 3.68 | -0.51% | 2,267 |
| Feb 12, 2025 | 3.69 | 3.80 | 3.58 | 3.70 | 3.70 | -1.96% | 4,747 |
| Feb 11, 2025 | 3.85 | 3.85 | 3.74 | 3.78 | 3.78 | -0.76% | 1,754 |
| Feb 10, 2025 | 3.77 | 3.96 | 3.76 | 3.81 | 3.81 | -2.54% | 3,307 |
| Feb 7, 2025 | 3.74 | 4.13 | 3.74 | 3.91 | 3.91 | -1.93% | 8,743 |
| Feb 6, 2025 | 3.96 | 4.02 | 3.74 | 3.98 | 3.98 | 3.43% | 6,311 |
| Feb 5, 2025 | 3.80 | 3.96 | 3.53 | 3.85 | 3.85 | 2.97% | 16,010 |
| Feb 4, 2025 | 3.70 | 4.18 | 3.64 | 3.74 | 3.74 | 1.16% | 56,555 |
| Feb 3, 2025 | 3.63 | 3.90 | 3.58 | 3.70 | 3.70 | - | 3,815 |
| Jan 31, 2025 | 3.94 | 3.94 | 3.69 | 3.70 | 3.70 | -4.57% | 3,093 |
| Jan 30, 2025 | 3.95 | 3.95 | 3.74 | 3.87 | 3.87 | -1.85% | 11,616 |
| Jan 29, 2025 | 3.47 | 4.29 | 3.43 | 3.95 | 3.95 | 10.25% | 54,527 |
| Jan 28, 2025 | 3.50 | 3.63 | 3.47 | 3.58 | 3.58 | -0.75% | 2,618 |
| Jan 27, 2025 | 3.93 | 4.07 | 3.24 | 3.61 | 3.61 | -6.60% | 24,611 |
| Jan 24, 2025 | 3.85 | 4.07 | 3.80 | 3.86 | 3.86 | -2.13% | 4,712 |
| Jan 23, 2025 | 3.91 | 3.96 | 3.74 | 3.95 | 3.95 | 2.18% | 5,013 |
| Jan 22, 2025 | 3.68 | 4.40 | 3.63 | 3.86 | 3.86 | 3.85% | 26,005 |
| Jan 21, 2025 | 3.76 | 3.90 | 3.67 | 3.72 | 3.72 | -6.82% | 7,359 |
| Jan 17, 2025 | 3.95 | 4.02 | 3.72 | 3.99 | 3.99 | -1.97% | 16,495 |