Venus Concept Inc. (VERO)
NASDAQ: VERO · Real-Time Price · USD
2.620
-0.130 (-4.73%)
At close: Apr 24, 2025, 4:00 PM
2.620
0.00 (0.00%)
After-hours: Apr 24, 2025, 7:39 PM EDT
Venus Concept Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 2.64 | 2.75 | 2.61 | 2.62 | 2.62 | -4.73% | 79,698 |
| Apr 23, 2025 | 2.62 | 2.80 | 2.62 | 2.75 | 2.75 | 6.59% | 179,651 |
| Apr 22, 2025 | 2.65 | 2.72 | 2.55 | 2.58 | 2.58 | -4.80% | 108,576 |
| Apr 21, 2025 | 2.79 | 2.93 | 2.55 | 2.71 | 2.71 | -6.23% | 137,961 |
| Apr 17, 2025 | 3.26 | 3.54 | 2.82 | 2.89 | 2.89 | -13.73% | 221,377 |
| Apr 16, 2025 | 3.81 | 3.92 | 3.35 | 3.35 | 3.35 | -14.76% | 234,987 |
| Apr 15, 2025 | 3.77 | 4.59 | 3.69 | 3.93 | 3.93 | 4.80% | 896,863 |
| Apr 14, 2025 | 3.90 | 3.93 | 3.52 | 3.75 | 3.75 | -12.99% | 958,844 |
| Apr 11, 2025 | 4.44 | 4.59 | 4.16 | 4.31 | 4.31 | 6.16% | 10,121,248 |
| Apr 10, 2025 | 4.40 | 4.63 | 4.00 | 4.06 | 4.06 | -54.54% | 2,178,720 |
| Apr 9, 2025 | 10.17 | 14.50 | 7.07 | 8.93 | 8.93 | 205.82% | 47,225,889 |
| Apr 8, 2025 | 2.85 | 3.28 | 2.63 | 2.92 | 2.92 | 18.70% | 6,740,842 |
| Apr 7, 2025 | 2.38 | 2.54 | 2.29 | 2.46 | 2.46 | 4.24% | 28,098 |
| Apr 4, 2025 | 2.23 | 2.49 | 2.16 | 2.36 | 2.36 | -1.26% | 55,804 |
| Apr 3, 2025 | 2.29 | 2.50 | 2.26 | 2.39 | 2.39 | 5.75% | 53,586 |
| Apr 2, 2025 | 2.56 | 2.62 | 2.20 | 2.26 | 2.26 | -13.74% | 189,432 |
| Apr 1, 2025 | 2.70 | 2.74 | 2.51 | 2.62 | 2.62 | -6.09% | 307,865 |
| Mar 31, 2025 | 2.69 | 2.79 | 2.50 | 2.79 | 2.79 | 1.45% | 22,956 |
| Mar 28, 2025 | 3.55 | 4.03 | 2.46 | 2.75 | 2.75 | -24.66% | 370,216 |
| Mar 27, 2025 | 3.27 | 3.68 | 3.15 | 3.65 | 3.65 | 11.28% | 75,526 |
| Mar 26, 2025 | 3.07 | 3.28 | 3.07 | 3.28 | 3.28 | 4.13% | 25,872 |
| Mar 25, 2025 | 3.10 | 3.33 | 2.77 | 3.15 | 3.15 | 1.29% | 25,553 |
| Mar 24, 2025 | 3.10 | 3.23 | 3.05 | 3.11 | 3.11 | 0.32% | 37,354 |
| Mar 21, 2025 | 2.68 | 3.11 | 2.67 | 3.10 | 3.10 | 15.89% | 59,175 |
| Mar 20, 2025 | 3.20 | 3.28 | 2.43 | 2.68 | 2.68 | -17.69% | 101,302 |
| Mar 19, 2025 | 2.85 | 3.45 | 2.85 | 3.25 | 3.25 | 14.04% | 111,362 |
| Mar 18, 2025 | 2.83 | 2.97 | 2.83 | 2.85 | 2.85 | - | 8,936 |
| Mar 17, 2025 | 2.67 | 2.85 | 2.58 | 2.85 | 2.85 | 7.55% | 42,570 |
| Mar 14, 2025 | 2.71 | 2.78 | 2.64 | 2.65 | 2.65 | -4.33% | 11,431 |
| Mar 13, 2025 | 2.87 | 2.94 | 2.71 | 2.77 | 2.77 | -3.48% | 19,616 |
| Mar 12, 2025 | 2.75 | 3.00 | 2.75 | 2.87 | 2.87 | 4.36% | 18,527 |
| Mar 11, 2025 | 2.76 | 2.76 | 2.65 | 2.75 | 2.75 | -0.36% | 10,531 |
| Mar 10, 2025 | 3.07 | 3.30 | 2.70 | 2.76 | 2.76 | -9.03% | 17,415 |
| Mar 7, 2025 | 3.06 | 3.15 | 3.02 | 3.03 | 3.03 | 2.50% | 21,422 |
| Mar 6, 2025 | 3.24 | 3.31 | 2.96 | 2.96 | 2.96 | -10.03% | 29,529 |
| Mar 5, 2025 | 2.86 | 3.44 | 2.85 | 3.29 | 3.29 | 4.44% | 73,711 |
| Mar 4, 2025 | 2.95 | 3.43 | 2.33 | 3.15 | 3.15 | 2.27% | 263,370 |
| Mar 3, 2025 | 3.21 | 3.32 | 2.79 | 3.08 | 3.08 | -8.31% | 36,357 |
| Feb 28, 2025 | 3.12 | 3.43 | 2.88 | 3.36 | 3.36 | 4.32% | 43,928 |
| Feb 27, 2025 | 3.41 | 3.85 | 3.21 | 3.22 | 3.22 | -8.52% | 51,532 |
| Feb 26, 2025 | 3.95 | 4.11 | 3.47 | 3.52 | 3.52 | -40.74% | 179,068 |
| Feb 25, 2025 | 3.30 | 6.26 | 3.08 | 5.94 | 5.94 | 76.47% | 1,413,700 |
| Feb 24, 2025 | 3.48 | 3.49 | 3.27 | 3.37 | 3.37 | -1.32% | 6,267 |
| Feb 21, 2025 | 3.41 | 3.48 | 3.36 | 3.41 | 3.41 | -2.12% | 2,755 |
| Feb 20, 2025 | 3.44 | 3.51 | 3.32 | 3.49 | 3.49 | 2.14% | 3,078 |
| Feb 19, 2025 | 3.34 | 3.50 | 3.30 | 3.41 | 3.41 | -3.07% | 4,883 |
| Feb 18, 2025 | 3.63 | 3.64 | 3.36 | 3.52 | 3.52 | -3.54% | 12,657 |
| Feb 14, 2025 | 3.63 | 3.74 | 3.63 | 3.65 | 3.65 | -0.95% | 4,824 |
| Feb 13, 2025 | 3.70 | 3.80 | 3.63 | 3.68 | 3.68 | -0.51% | 2,267 |
| Feb 12, 2025 | 3.69 | 3.80 | 3.58 | 3.70 | 3.70 | -1.96% | 4,747 |