Venus Concept Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	1.98	1.98	1.88	1.93	1.93	-0.52%	10,252
Dec 4, 2025	1.84	1.94	1.84	1.94	1.94	7.18%	18,656
Dec 3, 2025	1.85	1.85	1.78	1.81	1.81	-0.55%	10,393
Dec 2, 2025	1.85	1.92	1.81	1.82	1.82	-1.62%	31,535
Dec 1, 2025	2.00	2.00	1.85	1.85	1.85	-6.57%	24,655
Nov 28, 2025	1.94	2.06	1.90	1.98	1.98	3.13%	32,432
Nov 26, 2025	1.95	1.95	1.85	1.92	1.92	0.52%	7,395
Nov 25, 2025	1.80	1.94	1.80	1.91	1.91	4.37%	20,728
Nov 24, 2025	1.75	1.92	1.72	1.83	1.83	2.81%	28,966
Nov 21, 2025	1.76	1.86	1.73	1.78	1.78	1.14%	9,431
Nov 20, 2025	1.94	1.94	1.75	1.76	1.76	-6.88%	48,543
Nov 19, 2025	1.83	1.95	1.82	1.89	1.89	1.61%	55,479
Nov 18, 2025	1.70	2.13	1.70	1.86	1.86	8.14%	142,246
Nov 17, 2025	1.76	1.82	1.67	1.72	1.72	-1.15%	51,169
Nov 14, 2025	1.70	1.80	1.65	1.74	1.74	1.16%	85,111
Nov 13, 2025	1.76	1.84	1.68	1.72	1.72	-8.02%	190,915
Nov 12, 2025	2.00	2.00	1.80	1.87	1.87	-6.03%	180,091
Nov 11, 2025	2.07	2.07	1.78	1.99	1.99	-9.13%	648,743
Nov 10, 2025	2.32	3.02	2.13	2.19	2.19	13.47%	33,718,866
Nov 7, 2025	2.00	2.00	1.85	1.93	1.93	-3.50%	30,833
Nov 6, 2025	2.07	2.12	1.94	2.00	2.00	-5.21%	23,402
Nov 5, 2025	2.07	2.11	2.05	2.11	2.11	-	8,400
Nov 4, 2025	2.06	2.16	2.06	2.11	2.11	-	13,152
Nov 3, 2025	2.18	2.18	2.09	2.11	2.11	-1.40%	11,138
Oct 31, 2025	2.20	2.20	2.10	2.14	2.14	1.42%	14,120
Oct 30, 2025	2.16	2.18	2.08	2.11	2.11	-3.21%	20,770
Oct 29, 2025	2.17	2.27	2.07	2.18	2.18	1.87%	54,472
Oct 28, 2025	2.20	2.21	2.06	2.14	2.14	-2.28%	34,547
Oct 27, 2025	2.28	2.28	2.11	2.19	2.19	-1.79%	24,735
Oct 24, 2025	2.24	2.27	2.19	2.23	2.23	1.83%	15,196
Oct 23, 2025	2.23	2.23	2.16	2.19	2.19	-0.90%	21,596
Oct 22, 2025	2.28	2.33	2.16	2.21	2.21	-3.49%	54,511
Oct 21, 2025	2.30	2.37	2.25	2.29	2.29	-0.43%	42,165
Oct 20, 2025	2.30	2.37	2.27	2.30	2.30	-	20,004
Oct 17, 2025	2.31	2.35	2.28	2.30	2.30	-2.13%	19,822
Oct 16, 2025	2.42	2.54	2.34	2.35	2.35	-1.26%	102,461
Oct 15, 2025	2.47	2.49	2.36	2.38	2.38	-1.65%	27,543
Oct 14, 2025	2.30	2.51	2.30	2.42	2.42	3.86%	60,638
Oct 13, 2025	2.35	2.41	2.26	2.33	2.33	-0.85%	63,720
Oct 10, 2025	2.42	2.52	2.30	2.35	2.35	-6.00%	179,378
Oct 9, 2025	2.38	2.58	2.35	2.50	2.50	-7.06%	219,657
Oct 8, 2025	2.34	2.79	2.29	2.69	2.69	13.50%	2,383,937
Oct 7, 2025	2.30	2.37	2.27	2.37	2.37	1.72%	54,084
Oct 6, 2025	2.26	2.35	2.26	2.33	2.33	1.30%	26,030
Oct 3, 2025	2.44	2.47	2.30	2.30	2.30	-4.96%	101,479
Oct 2, 2025	2.36	2.65	2.31	2.42	2.42	-0.41%	581,058
Oct 1, 2025	2.26	2.47	2.22	2.43	2.43	5.65%	99,289
Sep 30, 2025	2.29	2.30	2.26	2.30	2.30	0.44%	12,858
Sep 29, 2025	2.31	2.32	2.27	2.29	2.29	-1.29%	23,199
Sep 26, 2025	2.33	2.33	2.28	2.32	2.32	-0.43%	5,969