Skip to main content
Venus Concept Inc. (VERO)
OTCMKTS · Delayed Price · Currency is USD
0.390
-0.060 (-13.33%)
At close: Mar 6, 2026

Venus Concept Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.450.480.320.390.39-13.33%67,723
Mar 5, 20260.350.480.280.450.4512.50%29,806
Mar 4, 20260.390.450.390.400.405.26%6,455
Mar 3, 20260.350.480.320.380.388.57%29,446
Mar 2, 20260.310.400.260.350.3512.90%47,262
Feb 27, 20260.310.360.310.310.31-6.06%13,196
Feb 26, 20260.350.350.310.330.33-8,069
Feb 25, 20260.310.350.310.330.33-5.71%12,067
Feb 24, 20260.320.360.260.350.35-37,290
Feb 23, 20260.340.360.320.350.35-2.78%8,375
Feb 20, 20260.380.380.340.360.36-2.70%40,453
Feb 19, 20260.520.520.320.370.37-25.01%96,798
Feb 18, 20260.490.540.470.490.492.79%73,082
Feb 17, 20260.380.600.380.480.4819.40%109,909
Feb 13, 20260.450.540.370.400.40-1.06%38,918
Feb 12, 20260.520.540.350.410.41-21.88%47,050
Feb 11, 20260.580.650.510.520.52-11.86%79,880
Feb 10, 20260.840.840.550.590.59-26.24%156,027
Feb 9, 20261.011.240.750.800.80-29.82%250,636
Feb 6, 20261.161.281.071.141.14-3.39%560,439
Feb 5, 20261.311.321.161.181.18-15.71%364,716
Feb 4, 20261.351.441.271.401.4010.24%369,979
Feb 3, 20261.301.381.241.271.27-9.29%343,920
Feb 2, 20261.301.461.281.401.4010.24%1,220,618
Jan 30, 20261.231.671.191.271.274.96%4,696,341
Jan 29, 20261.271.291.171.211.21-8.33%268,706
Jan 28, 20261.371.391.161.321.32-5.71%581,229
Jan 27, 20261.501.501.401.401.40-9.68%257,529
Jan 26, 20261.581.631.441.551.55-4.32%529,175
Jan 23, 20261.511.861.401.621.62-1,262,448
Jan 22, 20261.721.781.621.621.62-14.29%1,475,180
Jan 21, 20262.052.351.801.891.89-57.53%11,882,229
Jan 20, 20265.035.063.854.454.45-44.38%6,150,160
Jan 16, 20265.7412.935.688.008.00459.44%308,915,099
Jan 15, 20261.471.471.411.431.43-0.69%18,470,837
Jan 14, 20261.411.441.391.441.44-16,970
Jan 13, 20261.521.521.391.441.44-5.26%66,102
Jan 12, 20261.501.561.491.521.52-2.56%42,130
Jan 9, 20261.531.601.491.561.561.96%153,636
Jan 8, 20261.521.581.481.531.530.66%41,614
Jan 7, 20261.491.561.491.521.52-1.30%28,814
Jan 6, 20261.501.581.461.541.541.32%44,092
Jan 5, 20261.501.561.481.521.52-54,663
Jan 2, 20261.431.521.421.521.522.70%63,358
Dec 31, 20251.581.601.451.481.48-8.07%86,944
Dec 30, 20251.641.661.591.611.61-3.01%41,915
Dec 29, 20251.681.751.651.661.66-4.60%64,897
Dec 26, 20251.721.781.701.741.74-1.14%53,154
Dec 24, 20251.741.761.631.761.76-1.12%91,131
Dec 23, 20251.841.861.711.781.78-5.32%173,909
Dec 22, 20251.842.001.841.881.88-2.08%129,321
Dec 19, 20251.862.081.821.921.922.13%239,526
Dec 18, 20251.761.971.701.881.883.30%327,460
Dec 17, 20252.162.241.811.821.82-19.47%1,141,385
Dec 16, 20252.112.862.012.262.2635.33%46,922,046
Dec 15, 20251.901.901.651.671.67-10.70%6,855,911
Dec 12, 20251.881.921.781.871.871.63%32,714
Dec 11, 20251.851.881.821.841.84-0.54%29,357
Dec 10, 20251.921.921.851.851.85-4.15%31,637
Dec 9, 20251.841.991.841.931.931.05%42,445
Dec 8, 20251.941.961.891.911.91-1.04%9,494
Dec 5, 20251.981.981.881.931.93-0.52%11,497
Dec 4, 20251.841.941.841.941.947.18%18,661
Dec 3, 20251.851.851.781.811.81-0.55%10,393
Dec 2, 20251.851.921.811.821.82-1.62%33,491
Dec 1, 20252.002.001.851.851.85-6.57%24,778
Nov 28, 20251.942.061.901.981.983.13%32,835
Nov 26, 20251.951.951.851.921.920.52%7,415
Nov 25, 20251.801.941.801.911.914.37%21,037
Nov 24, 20251.751.921.721.831.832.81%28,966
Nov 21, 20251.761.861.731.781.781.14%9,581
Nov 20, 20251.941.941.751.761.76-6.88%48,543
Nov 19, 20251.831.951.821.891.891.61%55,479
Nov 18, 20251.702.131.701.861.868.14%142,246
Nov 17, 20251.761.821.671.721.72-1.15%51,169
Nov 14, 20251.701.801.651.741.741.16%85,111
Nov 13, 20251.761.841.681.721.72-8.02%190,915
Nov 12, 20252.002.001.801.871.87-6.03%180,091
Nov 11, 20252.072.071.781.991.99-9.13%648,743
Nov 10, 20252.323.022.132.192.1913.47%33,718,866
Nov 7, 20252.002.001.851.931.93-3.50%30,833
Nov 6, 20252.072.121.942.002.00-5.21%23,402
Nov 5, 20252.072.112.052.112.11-8,400
Nov 4, 20252.062.162.062.112.11-13,152
Nov 3, 20252.182.182.092.112.11-1.40%11,138
Oct 31, 20252.202.202.102.142.141.42%14,120
Oct 30, 20252.162.182.082.112.11-3.21%20,770
Oct 29, 20252.172.272.072.182.181.87%54,472
Oct 28, 20252.202.212.062.142.14-2.28%34,547
Oct 27, 20252.282.282.112.192.19-1.79%24,735
Oct 24, 20252.242.272.192.232.231.83%15,196
Oct 23, 20252.232.232.162.192.19-0.90%21,596
Oct 22, 20252.282.332.162.212.21-3.49%54,511
Oct 21, 20252.302.372.252.292.29-0.43%42,165
Oct 20, 20252.302.372.272.302.30-20,004
Oct 17, 20252.312.352.282.302.30-2.13%19,822
Oct 16, 20252.422.542.342.352.35-1.26%102,461
Oct 15, 20252.472.492.362.382.38-1.65%27,543
Oct 14, 20252.302.512.302.422.423.86%60,638
Oct 13, 20252.352.412.262.332.33-0.85%63,720