Venus Concept Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.31	0.36	0.31	0.31	0.31	-6.06%	13,196
Feb 26, 2026	0.35	0.35	0.31	0.33	0.33	-	8,069
Feb 25, 2026	0.31	0.35	0.31	0.33	0.33	-5.71%	12,067
Feb 24, 2026	0.32	0.36	0.26	0.35	0.35	-	37,290
Feb 23, 2026	0.34	0.36	0.32	0.35	0.35	-2.78%	8,375
Feb 20, 2026	0.38	0.38	0.34	0.36	0.36	-2.70%	40,453
Feb 19, 2026	0.52	0.52	0.32	0.37	0.37	-25.01%	96,798
Feb 18, 2026	0.49	0.54	0.47	0.49	0.49	2.79%	73,082
Feb 17, 2026	0.38	0.60	0.38	0.48	0.48	19.40%	109,909
Feb 13, 2026	0.45	0.54	0.37	0.40	0.40	-1.06%	38,918
Feb 12, 2026	0.52	0.54	0.35	0.41	0.41	-21.88%	47,050
Feb 11, 2026	0.58	0.65	0.51	0.52	0.52	-11.86%	79,880
Feb 10, 2026	0.84	0.84	0.55	0.59	0.59	-26.24%	156,027
Feb 9, 2026	1.01	1.24	0.75	0.80	0.80	-29.82%	250,636
Feb 6, 2026	1.16	1.28	1.07	1.14	1.14	-3.39%	560,439
Feb 5, 2026	1.31	1.32	1.16	1.18	1.18	-15.71%	364,716
Feb 4, 2026	1.35	1.44	1.27	1.40	1.40	10.24%	369,979
Feb 3, 2026	1.30	1.38	1.24	1.27	1.27	-9.29%	343,920
Feb 2, 2026	1.30	1.46	1.28	1.40	1.40	10.24%	1,220,618
Jan 30, 2026	1.23	1.67	1.19	1.27	1.27	4.96%	4,696,341
Jan 29, 2026	1.27	1.29	1.17	1.21	1.21	-8.33%	268,706
Jan 28, 2026	1.37	1.39	1.16	1.32	1.32	-5.71%	581,229
Jan 27, 2026	1.50	1.50	1.40	1.40	1.40	-9.68%	257,529
Jan 26, 2026	1.58	1.63	1.44	1.55	1.55	-4.32%	529,175
Jan 23, 2026	1.51	1.86	1.40	1.62	1.62	-	1,262,448
Jan 22, 2026	1.72	1.78	1.62	1.62	1.62	-14.29%	1,475,180
Jan 21, 2026	2.05	2.35	1.80	1.89	1.89	-57.53%	11,882,229
Jan 20, 2026	5.03	5.06	3.85	4.45	4.45	-44.38%	6,150,160
Jan 16, 2026	5.74	12.93	5.68	8.00	8.00	459.44%	308,915,099
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