Skip to main content
Venus Concept Inc. (VERO)
NASDAQ: VERO · Real-Time Price · USD
1.930
-0.010 (-0.52%)
At close: Dec 5, 2025, 4:00 PM EST
1.870
-0.060 (-3.11%)
After-hours: Dec 5, 2025, 7:57 PM EST

Venus Concept Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.981.981.881.931.93-0.52%10,252
Dec 4, 20251.841.941.841.941.947.18%18,656
Dec 3, 20251.851.851.781.811.81-0.55%10,393
Dec 2, 20251.851.921.811.821.82-1.62%31,535
Dec 1, 20252.002.001.851.851.85-6.57%24,655
Nov 28, 20251.942.061.901.981.983.13%32,432
Nov 26, 20251.951.951.851.921.920.52%7,395
Nov 25, 20251.801.941.801.911.914.37%20,728
Nov 24, 20251.751.921.721.831.832.81%28,966
Nov 21, 20251.761.861.731.781.781.14%9,431
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
Oct 10, 20252.422.522.302.352.35-6.00%179,378
Oct 9, 20252.382.582.352.502.50-7.06%219,657
Oct 8, 20252.342.792.292.692.6913.50%2,383,937
Oct 7, 20252.302.372.272.372.371.72%54,084
Oct 6, 20252.262.352.262.332.331.30%26,030
Oct 3, 20252.442.472.302.302.30-4.96%101,479
Oct 2, 20252.362.652.312.422.42-0.41%581,058
Oct 1, 20252.262.472.222.432.435.65%99,289
Sep 30, 20252.292.302.262.302.300.44%12,858
Sep 29, 20252.312.322.272.292.29-1.29%23,199
Sep 26, 20252.332.332.282.322.32-0.43%5,969
Sep 25, 20252.292.342.272.332.330.43%9,405
Sep 24, 20252.342.342.292.322.32-10,250
Sep 23, 20252.312.342.292.322.320.43%30,245
Sep 22, 20252.302.312.262.312.310.87%20,756
Sep 19, 20252.342.362.282.292.29-2.14%15,704
Sep 18, 20252.322.372.312.342.34-0.85%31,660
Sep 17, 20252.362.362.272.362.361.29%18,431
Sep 16, 20252.382.382.292.332.332.19%16,451
Sep 15, 20252.342.342.272.282.28-2.15%16,036
Sep 12, 20252.302.462.282.332.330.43%20,643
Sep 11, 20252.272.342.272.322.322.20%17,278
Sep 10, 20252.222.332.222.272.272.25%35,417
Sep 9, 20252.192.232.192.222.22-1.33%15,972
Sep 8, 20252.262.302.202.252.25-1.32%20,337
Sep 5, 20252.282.342.182.282.28-16,708
Sep 4, 20252.202.312.182.282.284.11%56,520
Sep 3, 20252.192.202.112.192.190.46%28,029
Sep 2, 20252.252.292.132.182.18-1.36%34,993
Aug 29, 20252.242.302.202.212.21-4.12%38,971
Aug 28, 20252.282.362.262.312.311.10%35,002
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