Venus Concept Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 16, 2025	2.42	2.54	2.34	2.35	2.35	-1.26%	102,461
Oct 15, 2025	2.47	2.49	2.36	2.38	2.38	-1.65%	27,543
Oct 14, 2025	2.30	2.51	2.30	2.42	2.42	3.86%	60,638
Oct 13, 2025	2.35	2.41	2.26	2.33	2.33	-0.85%	63,720
Oct 10, 2025	2.42	2.52	2.30	2.35	2.35	-6.00%	179,378
Oct 9, 2025	2.38	2.58	2.35	2.50	2.50	-7.06%	219,657
Oct 8, 2025	2.34	2.79	2.29	2.69	2.69	13.50%	2,383,937
Oct 7, 2025	2.30	2.37	2.27	2.37	2.37	1.72%	54,084
Oct 6, 2025	2.26	2.35	2.26	2.33	2.33	1.30%	26,030
Oct 3, 2025	2.44	2.47	2.30	2.30	2.30	-4.96%	101,479
Oct 2, 2025	2.36	2.65	2.31	2.42	2.42	-0.41%	581,058
Oct 1, 2025	2.26	2.47	2.22	2.43	2.43	5.65%	99,289
Sep 30, 2025	2.29	2.30	2.26	2.30	2.30	0.44%	12,858
Sep 29, 2025	2.31	2.32	2.27	2.29	2.29	-1.29%	23,199
Sep 26, 2025	2.33	2.33	2.28	2.32	2.32	-0.43%	5,969
Sep 25, 2025	2.29	2.34	2.27	2.33	2.33	0.43%	9,405
Sep 24, 2025	2.34	2.34	2.29	2.32	2.32	-	10,250
Sep 23, 2025	2.31	2.34	2.29	2.32	2.32	0.43%	30,245
Sep 22, 2025	2.30	2.31	2.26	2.31	2.31	0.87%	20,756
Sep 19, 2025	2.34	2.36	2.28	2.29	2.29	-2.14%	15,704
Sep 18, 2025	2.32	2.37	2.31	2.34	2.34	-0.85%	31,660
Sep 17, 2025	2.36	2.36	2.27	2.36	2.36	1.29%	18,431
Sep 16, 2025	2.38	2.38	2.29	2.33	2.33	2.19%	16,451
Sep 15, 2025	2.34	2.34	2.27	2.28	2.28	-2.15%	16,036
Sep 12, 2025	2.30	2.46	2.28	2.33	2.33	0.43%	20,643
Sep 11, 2025	2.27	2.34	2.27	2.32	2.32	2.20%	17,278
Sep 10, 2025	2.22	2.33	2.22	2.27	2.27	2.25%	35,417
Sep 9, 2025	2.19	2.23	2.19	2.22	2.22	-1.33%	15,972
Sep 8, 2025	2.26	2.30	2.20	2.25	2.25	-1.32%	20,337
Sep 5, 2025	2.28	2.34	2.18	2.28	2.28	-	16,708
Sep 4, 2025	2.20	2.31	2.18	2.28	2.28	4.11%	56,520
Sep 3, 2025	2.19	2.20	2.11	2.19	2.19	0.46%	27,990
Sep 2, 2025	2.25	2.29	2.13	2.18	2.18	-1.36%	34,993
Aug 29, 2025	2.24	2.30	2.20	2.21	2.21	-4.12%	38,971
Aug 28, 2025	2.28	2.36	2.26	2.31	2.31	1.10%	35,002
Aug 27, 2025	2.46	2.54	2.28	2.28	2.28	-9.88%	76,410
Aug 26, 2025	2.61	2.78	2.48	2.53	2.53	-1.17%	160,909
Aug 25, 2025	2.40	2.65	2.34	2.56	2.56	4.49%	198,438
Aug 22, 2025	2.35	2.47	2.35	2.45	2.45	0.82%	20,384
Aug 21, 2025	2.36	2.46	2.30	2.43	2.43	2.97%	29,645
Aug 20, 2025	2.36	2.37	2.24	2.36	2.36	-1.67%	16,021
Aug 19, 2025	2.34	2.47	2.31	2.40	2.40	3.45%	24,340