Venus Concept Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	0.32	0.33	0.31	0.31	0.31	-2.49%	52,682
Nov 29, 2024	0.33	0.34	0.32	0.32	0.32	-6.39%	101,060
Nov 27, 2024	0.33	0.35	0.33	0.34	0.34	1.48%	194,527
Nov 26, 2024	0.32	0.36	0.31	0.34	0.34	7.27%	328,584
Nov 25, 2024	0.32	0.33	0.30	0.32	0.32	-3.08%	846,587
Nov 22, 2024	0.29	0.33	0.29	0.33	0.33	12.15%	4,554,065
Nov 21, 2024	0.30	0.32	0.28	0.29	0.29	-4.36%	360,761
Nov 20, 2024	0.31	0.31	0.29	0.30	0.30	-2.88%	73,850
Nov 19, 2024	0.31	0.32	0.29	0.31	0.31	-0.64%	104,618
Nov 18, 2024	0.31	0.33	0.31	0.31	0.31	2.95%	67,840
Nov 15, 2024	0.34	0.34	0.28	0.31	0.31	-12.61%	242,781
Nov 14, 2024	0.37	0.37	0.33	0.35	0.35	4.15%	195,699
Nov 13, 2024	0.35	0.38	0.34	0.34	0.34	-10.02%	189,048
Nov 12, 2024	0.39	0.40	0.37	0.37	0.37	-7.36%	124,536
Nov 11, 2024	0.43	0.43	0.38	0.40	0.40	-3.60%	128,530
Nov 8, 2024	0.44	0.44	0.38	0.42	0.42	2.21%	155,450
Nov 7, 2024	0.43	0.44	0.41	0.41	0.41	-1.40%	131,170
Nov 6, 2024	0.42	0.44	0.37	0.41	0.41	0.41%	154,510
Nov 5, 2024	0.44	0.44	0.40	0.41	0.41	-4.96%	160,030
Nov 4, 2024	0.42	0.44	0.38	0.43	0.43	0.84%	432,973
Nov 1, 2024	0.42	0.44	0.37	0.43	0.43	4.88%	605,768
Oct 31, 2024	0.37	0.42	0.34	0.41	0.41	5.13%	1,722,746
Oct 30, 2024	0.37	0.62	0.33	0.39	0.39	14.71%	35,974,429
Oct 29, 2024	0.42	0.44	0.33	0.34	0.34	-20.93%	617,658
Oct 28, 2024	0.44	0.46	0.42	0.43	0.43	-6.11%	247,491
Oct 25, 2024	0.48	0.48	0.46	0.46	0.46	-4.38%	109,595
Oct 24, 2024	0.51	0.51	0.43	0.48	0.48	-3.97%	319,236
Oct 23, 2024	0.60	0.60	0.50	0.50	0.50	-14.71%	494,803
Oct 22, 2024	0.49	0.65	0.47	0.58	0.58	26.22%	3,526,820
Oct 21, 2024	0.48	0.49	0.45	0.46	0.46	-3.28%	69,000
Oct 18, 2024	0.44	0.49	0.44	0.48	0.48	8.32%	111,955
Oct 17, 2024	0.47	0.47	0.44	0.44	0.44	-4.29%	67,563
Oct 16, 2024	0.47	0.50	0.46	0.46	0.46	-5.33%	84,910
Oct 15, 2024	0.48	0.49	0.46	0.49	0.49	1.41%	88,850
Oct 14, 2024	0.49	0.50	0.46	0.48	0.48	0.33%	221,287
Oct 11, 2024	0.44	0.51	0.42	0.48	0.48	11.53%	535,938
Oct 10, 2024	0.42	0.44	0.41	0.43	0.43	6.04%	100,431
Oct 9, 2024	0.46	0.46	0.40	0.41	0.41	-7.84%	420,460
Oct 8, 2024	0.47	0.47	0.43	0.44	0.44	-3.59%	257,640
Oct 7, 2024	0.47	0.48	0.44	0.46	0.46	1.69%	441,879
Oct 4, 2024	0.50	0.51	0.44	0.45	0.45	-10.24%	768,724
Oct 3, 2024	0.51	0.56	0.48	0.50	0.50	-1.96%	2,101,161
Oct 2, 2024	0.55	0.56	0.51	0.51	0.51	-10.27%	294,494
Oct 1, 2024	0.59	0.65	0.56	0.57	0.57	-6.88%	591,154
Sep 30, 2024	0.67	0.72	0.59	0.61	0.61	-14.03%	969,162
Sep 27, 2024	0.60	0.90	0.58	0.71	0.71	20.97%	16,811,666
Sep 26, 2024	0.58	0.62	0.57	0.59	0.59	1.19%	84,096
Sep 25, 2024	0.59	0.61	0.56	0.58	0.58	-5.72%	172,355
Sep 24, 2024	0.79	0.79	0.59	0.62	0.62	-23.27%	396,167
Sep 23, 2024	0.79	0.92	0.78	0.80	0.80	-3.02%	939,564
Sep 20, 2024	0.75	0.90	0.67	0.83	0.83	-3.86%	2,193,727
Sep 19, 2024	0.82	0.86	0.54	0.86	0.86	71.14%	20,556,998
Sep 18, 2024	0.49	0.55	0.42	0.50	0.50	0.60%	15,326,575
Sep 17, 2024	0.50	0.51	0.49	0.50	0.50	-0.10%	32,011
Sep 16, 2024	0.54	0.57	0.50	0.50	0.50	-8.26%	26,267
Sep 13, 2024	0.55	0.57	0.53	0.55	0.55	-2.70%	13,699
Sep 12, 2024	0.52	0.59	0.52	0.56	0.56	3.74%	24,414
Sep 11, 2024	0.58	0.77	0.51	0.54	0.54	-2.01%	187,930
Sep 10, 2024	0.57	0.67	0.55	0.55	0.55	-1.61%	84,599
Sep 9, 2024	0.54	0.56	0.52	0.56	0.56	3.90%	39,269
Sep 6, 2024	0.52	0.56	0.52	0.54	0.54	0.77%	7,207
Sep 5, 2024	0.53	0.55	0.52	0.53	0.53	2.47%	8,587
Sep 4, 2024	0.50	0.54	0.50	0.52	0.52	0.38%	9,246
Sep 3, 2024	0.52	0.53	0.49	0.52	0.52	-3.70%	39,422
Aug 30, 2024	0.54	0.55	0.52	0.54	0.54	-1.10%	31,563
Aug 29, 2024	0.54	0.58	0.52	0.55	0.55	-5.60%	10,229
Aug 28, 2024	0.62	0.62	0.56	0.58	0.58	-3.60%	17,278
Aug 27, 2024	0.56	0.60	0.56	0.60	0.60	8.70%	11,940
Aug 26, 2024	0.56	0.60	0.55	0.55	0.55	-4.33%	8,626
Aug 23, 2024	0.56	0.59	0.56	0.58	0.58	-1.42%	5,254
Aug 22, 2024	0.55	0.60	0.55	0.59	0.59	-3.11%	26,211
Aug 21, 2024	0.57	0.61	0.55	0.60	0.60	-0.31%	80,892
Aug 20, 2024	0.59	0.61	0.57	0.61	0.61	-2.26%	24,159
Aug 19, 2024	0.56	0.63	0.55	0.62	0.62	8.47%	80,769
Aug 16, 2024	0.61	0.61	0.56	0.57	0.57	-9.13%	36,443
Aug 15, 2024	0.60	0.63	0.58	0.63	0.63	3.80%	141,514
Aug 14, 2024	0.59	0.62	0.51	0.61	0.61	7.35%	561,240
Aug 13, 2024	0.64	0.73	0.55	0.56	0.56	-11.91%	102,145
Aug 12, 2024	0.74	0.74	0.62	0.64	0.64	-0.19%	147,222
Aug 9, 2024	0.69	0.73	0.62	0.64	0.64	-1.43%	41,179
Aug 8, 2024	0.74	0.74	0.62	0.65	0.65	2.16%	20,446
Aug 7, 2024	0.62	0.68	0.61	0.64	0.64	5.27%	59,521
Aug 6, 2024	0.65	0.71	0.59	0.61	0.61	-0.74%	51,730
Aug 5, 2024	0.66	0.67	0.60	0.61	0.61	-14.09%	52,344
Aug 2, 2024	0.68	0.74	0.62	0.71	0.71	4.75%	40,920
Aug 1, 2024	0.78	0.78	0.63	0.68	0.68	-3.18%	103,745
Jul 31, 2024	0.84	0.84	0.66	0.70	0.70	-9.05%	74,656
Jul 30, 2024	0.97	0.99	0.69	0.77	0.77	-12.50%	504,852
Jul 29, 2024	0.69	1.08	0.65	0.88	0.88	37.50%	4,565,777
Jul 26, 2024	0.53	0.65	0.53	0.64	0.64	20.66%	117,835
Jul 25, 2024	0.56	0.76	0.52	0.53	0.53	-6.64%	671,701
Jul 24, 2024	0.58	0.61	0.55	0.57	0.57	-1.17%	45,787
Jul 23, 2024	0.57	0.60	0.57	0.57	0.57	3.38%	27,509
Jul 22, 2024	0.58	0.63	0.55	0.56	0.56	-5.76%	43,016
Jul 19, 2024	0.58	0.64	0.58	0.59	0.59	-1.65%	14,343
Jul 18, 2024	0.59	0.61	0.59	0.60	0.60	-0.02%	24,326
Jul 17, 2024	0.60	0.63	0.60	0.60	0.60	-1.64%	24,647
Jul 16, 2024	0.61	0.63	0.59	0.61	0.61	1.50%	30,485
Jul 15, 2024	0.64	0.64	0.60	0.60	0.60	-3.06%	24,458
Jul 12, 2024	0.64	0.64	0.60	0.62	0.62	-3.13%	16,584