Venus Concept Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	2.45	2.49	2.41	2.44	2.44	-0.41%	21,783
Aug 6, 2025	2.49	2.54	2.45	2.45	2.45	-1.61%	14,375
Aug 5, 2025	2.51	2.55	2.49	2.49	2.49	0.40%	19,530
Aug 4, 2025	2.47	2.58	2.41	2.48	2.48	-1.59%	48,109
Aug 1, 2025	2.59	2.59	2.45	2.52	2.52	-	38,828
Jul 31, 2025	2.64	2.72	2.51	2.52	2.52	-4.55%	40,256
Jul 30, 2025	2.47	2.77	2.44	2.64	2.64	8.20%	124,097
Jul 29, 2025	2.54	2.57	2.44	2.44	2.44	-3.94%	30,480
Jul 28, 2025	2.56	2.68	2.54	2.54	2.54	-1.55%	38,805
Jul 25, 2025	2.66	2.66	2.56	2.58	2.58	-2.64%	32,921
Jul 24, 2025	2.54	2.71	2.50	2.65	2.65	6.00%	51,651
Jul 23, 2025	2.50	2.53	2.47	2.50	2.50	0.40%	30,588
Jul 22, 2025	2.50	2.54	2.44	2.49	2.49	-0.40%	26,056
Jul 21, 2025	2.47	2.58	2.42	2.50	2.50	-	78,720
Jul 18, 2025	2.58	2.58	2.44	2.50	2.50	-1.19%	72,765
Jul 17, 2025	2.46	2.61	2.45	2.53	2.53	3.69%	60,117
Jul 16, 2025	2.50	2.50	2.40	2.44	2.44	-2.79%	39,800
Jul 15, 2025	2.57	2.68	2.51	2.51	2.51	-3.83%	104,046
Jul 14, 2025	2.60	2.65	2.57	2.61	2.61	-0.38%	22,723
Jul 11, 2025	2.79	2.79	2.62	2.62	2.62	-4.03%	113,564
Jul 10, 2025	2.70	2.86	2.69	2.73	2.73	1.11%	67,625
Jul 9, 2025	2.85	2.92	2.61	2.70	2.70	-7.85%	77,536
Jul 8, 2025	2.65	3.09	2.65	2.93	2.93	9.33%	228,187
Jul 7, 2025	2.53	2.76	2.46	2.68	2.68	4.28%	138,595
Jul 3, 2025	2.75	2.90	2.50	2.57	2.57	-12.88%	241,125
Jul 2, 2025	2.62	2.99	2.60	2.95	2.95	12.60%	666,661
Jul 1, 2025	2.32	2.76	2.27	2.62	2.62	10.55%	6,377,904
Jun 30, 2025	2.62	2.65	2.28	2.37	2.37	8.72%	8,838,122
Jun 27, 2025	2.23	2.24	2.15	2.18	2.18	-0.91%	4,750,085
Jun 26, 2025	2.18	2.24	2.17	2.20	2.20	0.92%	33,141
Jun 25, 2025	2.24	2.24	2.15	2.18	2.18	-0.91%	23,253
Jun 24, 2025	2.21	2.25	2.16	2.20	2.20	-0.90%	27,461
Jun 23, 2025	2.28	2.32	2.16	2.22	2.22	-	63,282
Jun 20, 2025	2.36	2.44	2.22	2.22	2.22	-7.88%	87,910
Jun 18, 2025	2.42	2.48	2.36	2.41	2.41	-0.82%	53,349
Jun 17, 2025	2.46	2.50	2.37	2.43	2.43	-2.02%	40,868
Jun 16, 2025	2.48	2.55	2.37	2.48	2.48	-1.20%	94,847
Jun 13, 2025	2.57	2.57	2.42	2.51	2.51	-1.95%	76,932
Jun 12, 2025	2.49	2.58	2.37	2.56	2.56	1.19%	131,023
Jun 11, 2025	2.46	2.68	2.30	2.53	2.53	0.40%	196,148
Jun 10, 2025	2.74	2.80	2.30	2.52	2.52	-10.00%	690,397
Jun 9, 2025	3.24	3.34	2.74	2.80	2.80	-11.95%	1,697,705
Jun 6, 2025	3.89	4.25	2.54	3.18	3.18	33.05%	61,290,366
Jun 5, 2025	2.40	2.42	2.31	2.39	2.39	-	28,916
Jun 4, 2025	2.40	2.49	2.31	2.39	2.39	0.42%	37,024
Jun 3, 2025	2.36	2.44	2.36	2.38	2.38	-1.45%	23,955
Jun 2, 2025	2.45	2.45	2.37	2.42	2.42	-0.62%	20,378
May 30, 2025	2.31	2.43	2.28	2.43	2.43	4.29%	60,306
May 29, 2025	2.32	2.33	2.26	2.33	2.33	1.75%	15,902
May 28, 2025	2.33	2.33	2.25	2.29	2.29	-0.43%	18,230