Venus Concept Inc. (VERO)
NASDAQ: VERO · Real-Time Price · USD
1.140
-0.040 (-3.39%)
At close: Feb 6, 2026, 4:00 PM EST
1.080
-0.060 (-5.26%)
After-hours: Feb 6, 2026, 7:56 PM EST
Venus Concept Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.16 | 1.28 | 1.07 | 1.14 | 1.14 | -3.39% | 548,403 |
| Feb 5, 2026 | 1.31 | 1.32 | 1.16 | 1.18 | 1.18 | -15.71% | 343,055 |
| Feb 4, 2026 | 1.35 | 1.44 | 1.27 | 1.40 | 1.40 | 10.24% | 347,028 |
| Feb 3, 2026 | 1.30 | 1.38 | 1.24 | 1.27 | 1.27 | -9.29% | 327,437 |
| Feb 2, 2026 | 1.30 | 1.46 | 1.28 | 1.40 | 1.40 | 10.24% | 1,163,825 |
| Jan 30, 2026 | 1.23 | 1.67 | 1.19 | 1.27 | 1.27 | 4.96% | 2,000,595 |
| Jan 29, 2026 | 1.27 | 1.29 | 1.17 | 1.21 | 1.21 | -8.33% | 225,019 |
| Jan 28, 2026 | 1.37 | 1.39 | 1.16 | 1.32 | 1.32 | -5.71% | 572,413 |
| Jan 27, 2026 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -9.68% | 244,169 |
| Jan 26, 2026 | 1.58 | 1.63 | 1.44 | 1.55 | 1.55 | -4.32% | 512,117 |
| Jan 23, 2026 | 1.51 | 1.86 | 1.40 | 1.62 | 1.62 | - | 1,231,193 |
| Jan 22, 2026 | 1.72 | 1.78 | 1.62 | 1.62 | 1.62 | -14.29% | 1,381,519 |
| Jan 21, 2026 | 2.05 | 2.35 | 1.80 | 1.89 | 1.89 | -57.53% | 11,694,632 |
| Jan 20, 2026 | 5.03 | 5.06 | 3.85 | 4.45 | 4.45 | -44.38% | 6,070,783 |
| Jan 16, 2026 | 5.74 | 12.93 | 5.68 | 8.00 | 8.00 | 459.44% | 307,944,810 |
| Jan 15, 2026 | 1.47 | 1.47 | 1.41 | 1.43 | 1.43 | -0.69% | 18,470,837 |
| Jan 14, 2026 | 1.41 | 1.44 | 1.39 | 1.44 | 1.44 | - | 16,970 |
| Jan 13, 2026 | 1.52 | 1.52 | 1.39 | 1.44 | 1.44 | -5.26% | 66,102 |
| Jan 12, 2026 | 1.50 | 1.56 | 1.49 | 1.52 | 1.52 | -2.56% | 42,130 |
| Jan 9, 2026 | 1.53 | 1.60 | 1.49 | 1.56 | 1.56 | 1.96% | 153,636 |
| Jan 8, 2026 | 1.52 | 1.58 | 1.48 | 1.53 | 1.53 | 0.66% | 41,614 |
| Jan 7, 2026 | 1.49 | 1.56 | 1.49 | 1.52 | 1.52 | -1.30% | 28,814 |
| Jan 6, 2026 | 1.50 | 1.58 | 1.46 | 1.54 | 1.54 | 1.32% | 44,092 |
| Jan 5, 2026 | 1.50 | 1.56 | 1.48 | 1.52 | 1.52 | - | 54,663 |
| Jan 2, 2026 | 1.43 | 1.52 | 1.42 | 1.52 | 1.52 | 2.70% | 63,358 |
| Dec 31, 2025 | 1.58 | 1.60 | 1.45 | 1.48 | 1.48 | -8.07% | 86,944 |
| Dec 30, 2025 | 1.64 | 1.66 | 1.59 | 1.61 | 1.61 | -3.01% | 41,915 |
| Dec 29, 2025 | 1.68 | 1.75 | 1.65 | 1.66 | 1.66 | -4.60% | 64,897 |
| Dec 26, 2025 | 1.72 | 1.78 | 1.70 | 1.74 | 1.74 | -1.14% | 53,154 |
| Dec 24, 2025 | 1.74 | 1.76 | 1.63 | 1.76 | 1.76 | -1.12% | 91,131 |
| Dec 23, 2025 | 1.84 | 1.86 | 1.71 | 1.78 | 1.78 | -5.32% | 173,909 |
| Dec 22, 2025 | 1.84 | 2.00 | 1.84 | 1.88 | 1.88 | -2.08% | 129,321 |
| Dec 19, 2025 | 1.86 | 2.08 | 1.82 | 1.92 | 1.92 | 2.13% | 239,526 |
| Dec 18, 2025 | 1.76 | 1.97 | 1.70 | 1.88 | 1.88 | 3.30% | 327,460 |
| Dec 17, 2025 | 2.16 | 2.24 | 1.81 | 1.82 | 1.82 | -19.47% | 1,141,385 |
| Dec 16, 2025 | 2.11 | 2.86 | 2.01 | 2.26 | 2.26 | 35.33% | 46,922,046 |
| Dec 15, 2025 | 1.90 | 1.90 | 1.65 | 1.67 | 1.67 | -10.70% | 6,855,911 |
| Dec 12, 2025 | 1.88 | 1.92 | 1.78 | 1.87 | 1.87 | 1.63% | 32,714 |
| Dec 11, 2025 | 1.85 | 1.88 | 1.82 | 1.84 | 1.84 | -0.54% | 29,357 |
| Dec 10, 2025 | 1.92 | 1.92 | 1.85 | 1.85 | 1.85 | -4.15% | 31,637 |
| Dec 9, 2025 | 1.84 | 1.99 | 1.84 | 1.93 | 1.93 | 1.05% | 42,445 |
| Dec 8, 2025 | 1.94 | 1.96 | 1.89 | 1.91 | 1.91 | -1.04% | 9,494 |
| Dec 5, 2025 | 1.98 | 1.98 | 1.88 | 1.93 | 1.93 | -0.52% | 11,497 |
| Dec 4, 2025 | 1.84 | 1.94 | 1.84 | 1.94 | 1.94 | 7.18% | 18,661 |
| Dec 3, 2025 | 1.85 | 1.85 | 1.78 | 1.81 | 1.81 | -0.55% | 10,393 |
| Dec 2, 2025 | 1.85 | 1.92 | 1.81 | 1.82 | 1.82 | -1.62% | 33,491 |
| Dec 1, 2025 | 2.00 | 2.00 | 1.85 | 1.85 | 1.85 | -6.57% | 24,778 |
| Nov 28, 2025 | 1.94 | 2.06 | 1.90 | 1.98 | 1.98 | 3.13% | 32,835 |
| Nov 26, 2025 | 1.95 | 1.95 | 1.85 | 1.92 | 1.92 | 0.52% | 7,415 |
| Nov 25, 2025 | 1.80 | 1.94 | 1.80 | 1.91 | 1.91 | 4.37% | 21,037 |