Venus Concept Inc. (VERO)
NASDAQ: VERO · Real-Time Price · USD
1.680
-0.060 (-3.44%)
Dec 29, 2025, 1:36 PM EST - Market open
Venus Concept Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 1.68 | 1.75 | 1.68 | 1.70 | - | -2.30% | 30,009 |
| Dec 26, 2025 | 1.72 | 1.78 | 1.70 | 1.74 | 1.74 | -1.14% | 53,110 |
| Dec 24, 2025 | 1.74 | 1.76 | 1.63 | 1.76 | 1.76 | -1.12% | 90,827 |
| Dec 23, 2025 | 1.84 | 1.86 | 1.71 | 1.78 | 1.78 | -5.32% | 172,279 |
| Dec 22, 2025 | 1.84 | 2.00 | 1.84 | 1.88 | 1.88 | -2.08% | 127,717 |
| Dec 19, 2025 | 1.86 | 2.08 | 1.82 | 1.92 | 1.92 | 2.13% | 236,474 |
| 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% | 1,130,621 |
| Dec 16, 2025 | 2.11 | 2.86 | 2.01 | 2.26 | 2.26 | 35.33% | 46,177,364 |
| Dec 15, 2025 | 1.90 | 1.90 | 1.65 | 1.67 | 1.67 | -10.70% | 6,104,287 |
| 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 |
| Nov 24, 2025 | 1.75 | 1.92 | 1.72 | 1.83 | 1.83 | 2.81% | 28,966 |
| Nov 21, 2025 | 1.76 | 1.86 | 1.73 | 1.78 | 1.78 | 1.14% | 9,581 |
| Nov 20, 2025 | 1.94 | 1.94 | 1.75 | 1.76 | 1.76 | -6.88% | 48,543 |
| Nov 19, 2025 | 1.83 | 1.95 | 1.82 | 1.89 | 1.89 | 1.61% | 55,479 |
| Nov 18, 2025 | 1.70 | 2.13 | 1.70 | 1.86 | 1.86 | 8.14% | 142,246 |
| Nov 17, 2025 | 1.76 | 1.82 | 1.67 | 1.72 | 1.72 | -1.15% | 51,169 |
| Nov 14, 2025 | 1.70 | 1.80 | 1.65 | 1.74 | 1.74 | 1.16% | 85,111 |
| Nov 13, 2025 | 1.76 | 1.84 | 1.68 | 1.72 | 1.72 | -8.02% | 190,915 |
| Nov 12, 2025 | 2.00 | 2.00 | 1.80 | 1.87 | 1.87 | -6.03% | 180,091 |
| Nov 11, 2025 | 2.07 | 2.07 | 1.78 | 1.99 | 1.99 | -9.13% | 648,743 |
| Nov 10, 2025 | 2.32 | 3.02 | 2.13 | 2.19 | 2.19 | 13.47% | 33,718,866 |
| Nov 7, 2025 | 2.00 | 2.00 | 1.85 | 1.93 | 1.93 | -3.50% | 30,833 |
| Nov 6, 2025 | 2.07 | 2.12 | 1.94 | 2.00 | 2.00 | -5.21% | 23,402 |
| Nov 5, 2025 | 2.07 | 2.11 | 2.05 | 2.11 | 2.11 | - | 8,400 |
| Nov 4, 2025 | 2.06 | 2.16 | 2.06 | 2.11 | 2.11 | - | 13,152 |
| Nov 3, 2025 | 2.18 | 2.18 | 2.09 | 2.11 | 2.11 | -1.40% | 11,138 |
| Oct 31, 2025 | 2.20 | 2.20 | 2.10 | 2.14 | 2.14 | 1.42% | 14,120 |
| Oct 30, 2025 | 2.16 | 2.18 | 2.08 | 2.11 | 2.11 | -3.21% | 20,770 |
| Oct 29, 2025 | 2.17 | 2.27 | 2.07 | 2.18 | 2.18 | 1.87% | 54,472 |
| Oct 28, 2025 | 2.20 | 2.21 | 2.06 | 2.14 | 2.14 | -2.28% | 34,547 |
| Oct 27, 2025 | 2.28 | 2.28 | 2.11 | 2.19 | 2.19 | -1.79% | 24,735 |
| Oct 24, 2025 | 2.24 | 2.27 | 2.19 | 2.23 | 2.23 | 1.83% | 15,196 |
| Oct 23, 2025 | 2.23 | 2.23 | 2.16 | 2.19 | 2.19 | -0.90% | 21,596 |
| Oct 22, 2025 | 2.28 | 2.33 | 2.16 | 2.21 | 2.21 | -3.49% | 54,511 |
| Oct 21, 2025 | 2.30 | 2.37 | 2.25 | 2.29 | 2.29 | -0.43% | 42,165 |
| Oct 20, 2025 | 2.30 | 2.37 | 2.27 | 2.30 | 2.30 | - | 20,004 |
| Oct 17, 2025 | 2.31 | 2.35 | 2.28 | 2.30 | 2.30 | -2.13% | 19,822 |