Venus Concept Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.31	0.32	0.31	0.31	0.31	-2.11%	30,311
Feb 20, 2025	0.31	0.32	0.30	0.32	0.32	2.13%	33,866
Feb 19, 2025	0.30	0.32	0.30	0.31	0.31	-3.06%	53,722
Feb 18, 2025	0.33	0.33	0.31	0.32	0.32	-3.53%	139,238
Feb 14, 2025	0.33	0.34	0.33	0.33	0.33	-0.96%	53,068
Feb 13, 2025	0.34	0.35	0.33	0.33	0.33	-0.51%	24,939
Feb 12, 2025	0.34	0.35	0.33	0.34	0.34	-1.98%	52,222
Feb 11, 2025	0.35	0.35	0.34	0.34	0.34	-0.75%	19,295
Feb 10, 2025	0.34	0.36	0.34	0.35	0.35	-2.54%	36,380
Feb 7, 2025	0.34	0.38	0.34	0.36	0.36	-1.93%	96,174
Feb 6, 2025	0.36	0.37	0.34	0.36	0.36	3.43%	69,428
Feb 5, 2025	0.35	0.36	0.32	0.35	0.35	2.97%	176,117
Feb 4, 2025	0.34	0.38	0.33	0.34	0.34	1.16%	622,115
Feb 3, 2025	0.33	0.35	0.33	0.34	0.34	-	41,968
Jan 31, 2025	0.36	0.36	0.34	0.34	0.34	-4.57%	34,030
Jan 30, 2025	0.36	0.36	0.34	0.35	0.35	-1.84%	127,784
Jan 29, 2025	0.32	0.39	0.31	0.36	0.36	10.23%	599,808
Jan 28, 2025	0.32	0.33	0.32	0.33	0.33	-0.73%	28,808
Jan 27, 2025	0.36	0.37	0.29	0.33	0.33	-6.61%	270,725
Jan 24, 2025	0.35	0.37	0.35	0.35	0.35	-2.12%	51,839
Jan 23, 2025	0.36	0.36	0.34	0.36	0.36	2.17%	55,144
Jan 22, 2025	0.33	0.40	0.33	0.35	0.35	3.85%	286,056
Jan 21, 2025	0.34	0.35	0.33	0.34	0.34	-6.81%	80,954
Jan 17, 2025	0.36	0.37	0.34	0.36	0.36	-1.97%	181,449
Jan 16, 2025	0.35	0.40	0.34	0.37	0.37	7.06%	371,120
Jan 15, 2025	0.35	0.36	0.34	0.35	0.35	-3.49%	71,313
Jan 14, 2025	0.38	0.40	0.33	0.36	0.36	-0.53%	257,794
Jan 13, 2025	0.41	0.41	0.34	0.36	0.36	-6.74%	97,041
Jan 10, 2025	0.38	0.42	0.35	0.39	0.39	1.58%	165,547
Jan 8, 2025	0.46	0.46	0.38	0.38	0.38	-17.21%	148,863
Jan 7, 2025	0.45	0.48	0.40	0.46	0.46	-2.55%	282,505
Jan 6, 2025	0.43	0.53	0.41	0.47	0.47	8.53%	1,616,542
Jan 3, 2025	0.40	0.45	0.39	0.43	0.43	10.15%	395,993
Jan 2, 2025	0.39	0.40	0.38	0.39	0.39	4.65%	183,002
Dec 31, 2024	0.35	0.45	0.35	0.38	0.38	4.59%	1,319,386
Dec 30, 2024	0.35	0.36	0.34	0.36	0.36	1.12%	174,256
Dec 27, 2024	0.36	0.37	0.34	0.36	0.36	0.17%	163,850
Dec 26, 2024	0.35	0.37	0.34	0.36	0.36	-1.28%	152,974
Dec 24, 2024	0.31	0.37	0.30	0.36	0.36	12.32%	591,595
Dec 23, 2024	0.33	0.33	0.30	0.32	0.32	-0.68%	79,287
Dec 20, 2024	0.33	0.34	0.31	0.32	0.32	1.83%	149,482
Dec 19, 2024	0.32	0.33	0.30	0.32	0.32	2.23%	75,595
Dec 18, 2024	0.33	0.33	0.30	0.31	0.31	-2.42%	77,997
Dec 17, 2024	0.32	0.34	0.30	0.32	0.32	-3.64%	124,760
Dec 16, 2024	0.35	0.37	0.33	0.33	0.33	-6.07%	107,742
Dec 13, 2024	0.36	0.37	0.34	0.35	0.35	-4.36%	237,487
Dec 12, 2024	0.37	0.37	0.35	0.37	0.37	3.97%	72,909
Dec 11, 2024	0.36	0.37	0.35	0.35	0.35	0.28%	100,753
Dec 10, 2024	0.34	0.38	0.32	0.35	0.35	6.67%	569,515
Dec 9, 2024	0.30	0.34	0.30	0.33	0.33	8.55%	195,795
Dec 6, 2024	0.31	0.32	0.30	0.30	0.30	-0.16%	31,413
Dec 5, 2024	0.32	0.32	0.30	0.30	0.30	-6.02%	161,748
Dec 4, 2024	0.32	0.33	0.31	0.32	0.32	2.21%	42,850
Dec 3, 2024	0.31	0.33	0.30	0.32	0.32	1.28%	136,792
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