Venus Concept Inc. (VERO)
2.71
-0.16 (-5.57%)
At close: Mar 13, 2025, 1:59 PM
VERO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 2.75 | 3.00 | 2.75 | 2.87 | 0.12 | 4.36% | 18,472 |
| Mar 11, 2025 | 2.76 | 2.76 | 2.65 | 2.75 | -0.01 | -0.36% | 10,531 |
| Mar 10, 2025 | 3.07 | 3.30 | 2.70 | 2.76 | -0.27 | -8.91% | 19,400 |
| Mar 7, 2025 | 3.06 | 3.15 | 3.02 | 3.03 | 0.07 | 2.36% | 21,422 |
| Mar 6, 2025 | 3.24 | 3.31 | 2.96 | 2.96 | -0.33 | -10.03% | 29,529 |
| Mar 5, 2025 | 2.86 | 3.44 | 2.85 | 3.29 | 0.14 | 4.44% | 73,711 |
| Mar 4, 2025 | 2.95 | 3.43 | 2.33 | 3.15 | 0.07 | 2.27% | 263,428 |
| Mar 3, 2025 | 3.21 | 3.32 | 2.79 | 3.08 | -0.28 | -8.33% | 36,357 |
| Feb 28, 2025 | 3.12 | 3.43 | 2.88 | 3.36 | 0.14 | 4.35% | 43,928 |
| Feb 27, 2025 | 3.41 | 3.85 | 3.21 | 3.22 | -0.30 | -8.52% | 51,536 |
| Feb 26, 2025 | 3.95 | 4.11 | 3.47 | 3.52 | -2.42 | -40.74% | 179,068 |
| Feb 25, 2025 | 3.30 | 6.26 | 3.08 | 5.94 | 2.57 | 76.26% | 1,413,700 |
| Feb 24, 2025 | 3.48 | 3.49 | 3.27 | 3.37 | -0.04 | -1.17% | 6,267 |
| Feb 21, 2025 | 3.41 | 3.48 | 3.36 | 3.41 | -0.07 | -2.01% | 2,755 |
| Feb 20, 2025 | 3.44 | 3.51 | 3.32 | 3.48 | 0.07 | 2.05% | 3,078 |
| Feb 19, 2025 | 3.34 | 3.49 | 3.30 | 3.41 | -0.11 | -3.12% | 4,883 |
| Feb 18, 2025 | 3.63 | 3.64 | 3.36 | 3.52 | -0.13 | -3.56% | 12,658 |
| Feb 14, 2025 | 3.63 | 3.74 | 3.63 | 3.65 | -0.03 | -0.82% | 4,827 |
| Feb 13, 2025 | 3.70 | 3.80 | 3.63 | 3.68 | -0.02 | -0.54% | 2,267 |
| Feb 12, 2025 | 3.69 | 3.80 | 3.58 | 3.70 | -0.08 | -2.12% | 4,747 |
| Feb 11, 2025 | 3.85 | 3.85 | 3.74 | 3.78 | -0.03 | -0.79% | 1,755 |
| Feb 10, 2025 | 3.77 | 3.96 | 3.76 | 3.81 | -0.10 | -2.56% | 3,307 |
| Feb 7, 2025 | 3.74 | 4.13 | 3.74 | 3.91 | -0.07 | -1.76% | 8,743 |
| Feb 6, 2025 | 3.95 | 4.01 | 3.74 | 3.98 | 0.13 | 3.38% | 6,311 |
| Feb 5, 2025 | 3.80 | 3.96 | 3.53 | 3.85 | 0.11 | 2.94% | 16,010 |
| Feb 4, 2025 | 3.70 | 4.18 | 3.64 | 3.74 | 0.04 | 1.08% | 56,555 |
| Feb 3, 2025 | 3.63 | 3.90 | 3.58 | 3.70 | 0.00 | 0.00% | 3,815 |
| Jan 31, 2025 | 3.94 | 3.94 | 3.69 | 3.70 | -0.17 | -4.39% | 3,093 |
| Jan 30, 2025 | 3.95 | 3.95 | 3.74 | 3.87 | -0.08 | -2.03% | 11,616 |
| Jan 29, 2025 | 3.47 | 4.29 | 3.43 | 3.95 | 0.37 | 10.34% | 54,528 |
| Jan 28, 2025 | 3.50 | 3.63 | 3.47 | 3.58 | -0.03 | -0.83% | 2,618 |
| Jan 27, 2025 | 3.93 | 4.07 | 3.24 | 3.61 | -0.25 | -6.48% | 24,611 |
| Jan 24, 2025 | 3.85 | 4.07 | 3.80 | 3.86 | -0.08 | -2.03% | 4,712 |
| Jan 23, 2025 | 3.91 | 3.96 | 3.74 | 3.94 | 0.08 | 2.07% | 5,013 |
| Jan 22, 2025 | 3.68 | 4.40 | 3.63 | 3.86 | 0.14 | 3.76% | 26,005 |
| Jan 21, 2025 | 3.76 | 3.90 | 3.67 | 3.72 | -0.27 | -6.77% | 7,359 |
| Jan 17, 2025 | 3.95 | 4.01 | 3.72 | 3.99 | -0.08 | -1.97% | 16,495 |
| Jan 16, 2025 | 3.83 | 4.40 | 3.75 | 4.07 | 0.27 | 7.11% | 33,738 |
| Jan 15, 2025 | 3.82 | 3.95 | 3.74 | 3.80 | -0.14 | -3.55% | 6,483 |
| Jan 14, 2025 | 4.18 | 4.40 | 3.63 | 3.94 | -0.02 | -0.51% | 23,435 |
| Jan 13, 2025 | 4.46 | 4.46 | 3.75 | 3.96 | -0.29 | -6.82% | 8,821 |
| Jan 10, 2025 | 4.17 | 4.62 | 3.85 | 4.25 | 0.07 | 1.67% | 15,049 |
| Jan 8, 2025 | 5.05 | 5.05 | 4.18 | 4.18 | -0.87 | -17.23% | 13,533 |
| Jan 7, 2025 | 4.91 | 5.28 | 4.41 | 5.05 | -0.13 | -2.51% | 25,682 |
| Jan 6, 2025 | 4.68 | 5.87 | 4.51 | 5.18 | 0.41 | 8.60% | 146,958 |
| Jan 3, 2025 | 4.39 | 4.95 | 4.29 | 4.77 | 0.44 | 10.16% | 35,999 |
| Jan 2, 2025 | 4.28 | 4.38 | 4.13 | 4.33 | 0.19 | 4.59% | 16,636 |
| Dec 31, 2024 | 3.87 | 4.95 | 3.80 | 4.14 | 0.18 | 4.55% | 119,944 |
| Dec 30, 2024 | 3.80 | 3.96 | 3.72 | 3.96 | 0.04 | 1.02% | 15,841 |
| Dec 27, 2024 | 3.96 | 4.07 | 3.79 | 3.92 | 0.01 | 0.26% | 14,895 |