Venus Concept Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	2.23	2.24	2.15	2.18	2.18	-0.91%	1,251,421
Jun 26, 2025	2.18	2.24	2.17	2.20	2.20	0.92%	33,141
Jun 25, 2025	2.24	2.24	2.15	2.18	2.18	-0.91%	23,253
Jun 24, 2025	2.21	2.25	2.16	2.20	2.20	-0.90%	27,461
Jun 23, 2025	2.28	2.32	2.16	2.22	2.22	-	63,282
Jun 20, 2025	2.36	2.44	2.22	2.22	2.22	-7.88%	87,910
Jun 18, 2025	2.42	2.48	2.36	2.41	2.41	-0.82%	53,349
Jun 17, 2025	2.46	2.50	2.37	2.43	2.43	-2.02%	40,868
Jun 16, 2025	2.48	2.55	2.37	2.48	2.48	-1.20%	94,847
Jun 13, 2025	2.57	2.57	2.42	2.51	2.51	-1.95%	76,932
Jun 12, 2025	2.49	2.58	2.37	2.56	2.56	1.19%	131,023
Jun 11, 2025	2.46	2.68	2.30	2.53	2.53	0.40%	196,148
Jun 10, 2025	2.74	2.80	2.30	2.52	2.52	-10.00%	690,397
Jun 9, 2025	3.24	3.34	2.74	2.80	2.80	-11.95%	1,697,705
Jun 6, 2025	3.89	4.25	2.54	3.18	3.18	33.05%	61,290,366
Jun 5, 2025	2.40	2.42	2.31	2.39	2.39	-	28,916
Jun 4, 2025	2.40	2.49	2.31	2.39	2.39	0.42%	37,024
Jun 3, 2025	2.36	2.44	2.36	2.38	2.38	-1.45%	23,955
Jun 2, 2025	2.45	2.45	2.37	2.42	2.42	-0.62%	20,378
May 30, 2025	2.31	2.43	2.28	2.43	2.43	4.29%	60,306
May 29, 2025	2.32	2.33	2.26	2.33	2.33	1.75%	15,902
May 28, 2025	2.33	2.33	2.25	2.29	2.29	-0.43%	18,230
May 27, 2025	2.37	2.37	2.23	2.30	2.30	0.88%	23,900
May 23, 2025	2.25	2.30	2.21	2.28	2.28	2.70%	27,504
May 22, 2025	2.26	2.27	2.11	2.22	2.22	-2.20%	27,145
May 21, 2025	2.23	2.28	2.20	2.27	2.27	-2.16%	20,136
May 20, 2025	2.16	2.34	2.16	2.32	2.32	5.45%	40,330
May 19, 2025	2.12	2.32	2.11	2.20	2.20	-	54,285
May 16, 2025	2.22	2.23	2.10	2.20	2.20	-0.90%	81,376
May 15, 2025	2.50	2.50	2.20	2.22	2.22	-8.64%	139,970
May 14, 2025	2.54	2.56	2.39	2.43	2.43	-3.95%	238,962
May 13, 2025	2.50	2.54	2.43	2.53	2.53	1.61%	37,935
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