Venus Concept Inc. (VERO)
NASDAQ: VERO · Real-Time Price · USD
2.305
+0.025 (1.10%)
At close: Aug 28, 2025, 4:00 PM
2.300
-0.005 (-0.22%)
After-hours: Aug 28, 2025, 7:37 PM EDT

Venus Concept Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252.282.362.262.29-0.44%25,442
Aug 27, 20252.462.542.282.282.28-9.88%76,410
Aug 26, 20252.612.782.482.532.53-1.17%160,909
Aug 25, 20252.402.652.342.562.564.49%198,438
Aug 22, 20252.352.472.352.452.450.82%20,384
Aug 21, 20252.362.462.302.432.432.97%29,645
Aug 20, 20252.362.372.242.362.36-1.67%16,021
Aug 19, 20252.342.472.312.402.403.45%24,340
Aug 18, 20252.322.372.252.322.32-15,246
Aug 15, 20252.432.452.312.322.32-5.31%37,566
Aug 14, 20252.422.462.382.452.450.41%10,694
Aug 13, 20252.432.462.422.442.44-0.81%25,754
Aug 12, 20252.462.462.422.462.46-8,942
Aug 11, 20252.392.492.392.462.46-6,143
Aug 8, 20252.472.472.372.462.460.82%19,422
Aug 7, 20252.452.492.412.442.44-0.41%21,793
Aug 6, 20252.492.542.452.452.45-1.61%14,375
Aug 5, 20252.512.552.492.492.490.40%19,530
Aug 4, 20252.472.582.412.482.48-1.59%48,109
Aug 1, 20252.592.592.452.522.52-38,828
Jul 31, 20252.642.722.512.522.52-4.55%40,256
Jul 30, 20252.472.772.442.642.648.20%124,097
Jul 29, 20252.542.572.442.442.44-3.94%30,480
Jul 28, 20252.562.682.542.542.54-1.55%38,805
Jul 25, 20252.662.662.562.582.58-2.64%32,921
Jul 24, 20252.542.712.502.652.656.00%51,651
Jul 23, 20252.502.532.472.502.500.40%30,588
Jul 22, 20252.502.542.442.492.49-0.40%26,056
Jul 21, 20252.472.582.422.502.50-78,720
Jul 18, 20252.582.582.442.502.50-1.19%72,765
Jul 17, 20252.462.612.452.532.533.69%60,117
Jul 16, 20252.502.502.402.442.44-2.79%39,800
Jul 15, 20252.572.682.512.512.51-3.83%104,046
Jul 14, 20252.602.652.572.612.61-0.38%22,723
Jul 11, 20252.792.792.622.622.62-4.03%113,564
Jul 10, 20252.702.862.692.732.731.11%67,625
Jul 9, 20252.852.922.612.702.70-7.85%77,536
Jul 8, 20252.653.092.652.932.939.33%228,187
Jul 7, 20252.532.762.462.682.684.28%138,595
Jul 3, 20252.752.902.502.572.57-12.88%241,125
Jul 2, 20252.622.992.602.952.9512.60%666,661
Jul 1, 20252.322.762.272.622.6210.55%6,377,904
Jun 30, 20252.622.652.282.372.378.72%8,838,122
Jun 27, 20252.232.242.152.182.18-0.91%4,750,085
Jun 26, 20252.182.242.172.202.200.92%33,141
Jun 25, 20252.242.242.152.182.18-0.91%23,253
Jun 24, 20252.212.252.162.202.20-0.90%27,461
Jun 23, 20252.282.322.162.222.22-63,282
Jun 20, 20252.362.442.222.222.22-7.88%87,910
Jun 18, 20252.422.482.362.412.41-0.82%53,349