Venus Concept Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	2.43	2.55	2.43	2.49	2.49	2.47%	35,395
May 9, 2025	2.38	2.49	2.35	2.43	2.43	0.41%	33,872
May 8, 2025	2.28	2.45	2.28	2.42	2.42	3.42%	53,344
May 7, 2025	2.28	2.39	2.28	2.34	2.34	-0.43%	44,782
May 6, 2025	2.37	2.44	2.32	2.35	2.35	-3.69%	51,435
May 5, 2025	2.37	2.50	2.37	2.44	2.44	-0.81%	38,413
May 2, 2025	2.42	2.55	2.37	2.46	2.46	2.93%	72,141
May 1, 2025	2.41	2.50	2.34	2.39	2.39	-1.65%	55,431
Apr 30, 2025	2.41	2.54	2.41	2.43	2.43	-0.21%	55,830
Apr 29, 2025	2.50	2.57	2.42	2.44	2.44	-2.99%	75,046
Apr 28, 2025	2.49	2.55	2.40	2.51	2.51	1.21%	89,253
Apr 25, 2025	2.69	2.79	2.39	2.48	2.48	-5.34%	308,402
Apr 24, 2025	2.64	2.75	2.61	2.62	2.62	-4.73%	82,026
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