5 DAY PERFORMANCE
+11.56%
1 MONTH PERFORMANCE
+6.54%
3 MONTH PERFORMANCE
-38.66%
6 MONTH PERFORMANCE
-56.02%
YEAR-TO-DATE PERFORMANCE
-69.49%
1 YEAR PERFORMANCE
-70.00%
Venus Concept Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $0.31 | $0.36 (15.02%) | $0.37 | $0.30 | 590,895 | $2.61 M |
| 12/23/2024 | $0.33 | $0.32 (-3.64%) | $0.33 | $0.30 | 79,300 | $2.33 M |
| 12/20/2024 | $0.33 | $0.32 (-2.21%) | $0.34 | $0.31 | 149,500 | $2.34 M |
| 12/19/2024 | $0.32 | $0.32 (-0.22%) | $0.33 | $0.30 | 75,600 | $2.30 M |
| 12/18/2024 | $0.33 | $0.31 (-4.62%) | $0.33 | $0.30 | 78,000 | $2.25 M |
| 12/17/2024 | $0.32 | $0.32 (-0.72%) | $0.34 | $0.30 | 124,800 | $2.30 M |
| 12/16/2024 | $0.35 | $0.33 (-5.99%) | $0.37 | $0.33 | 107,742 | $2.39 M |
| 12/13/2024 | $0.36 | $0.35 (-2.5%) | $0.37 | $0.34 | 237,500 | $2.55 M |
| 12/12/2024 | $0.37 | $0.37 (-0.81%) | $0.37 | $0.35 | 72,909 | $2.66 M |
| 12/11/2024 | $0.36 | $0.35 (-1.12%) | $0.37 | $0.35 | 100,800 | $2.56 M |
| 12/10/2024 | $0.34 | $0.35 (5.07%) | $0.38 | $0.32 | 569,515 | $2.55 M |
| 12/09/2024 | $0.30 | $0.33 (9.2%) | $0.34 | $0.30 | 195,795 | $2.39 M |
| 12/06/2024 | $0.31 | $0.30 (-1.84%) | $0.32 | $0.30 | 31,413 | $2.21 M |
| 12/05/2024 | $0.32 | $0.30 (-4.84%) | $0.32 | $0.30 | 161,748 | $2.21 M |
| 12/04/2024 | $0.32 | $0.32 (2.11%) | $0.33 | $0.31 | 42,850 | $2.35 M |
| 12/03/2024 | $0.31 | $0.32 (1.28%) | $0.33 | $0.30 | 136,800 | $2.30 M |
| 12/02/2024 | $0.32 | $0.31 (-2.07%) | $0.33 | $0.31 | 52,700 | $2.27 M |
| 11/29/2024 | $0.33 | $0.32 (-1.53%) | $0.34 | $0.32 | 101,100 | $2.33 M |
| 11/27/2024 | $0.33 | $0.34 (3.6%) | $0.35 | $0.33 | 194,527 | $2.49 M |
| 11/26/2024 | $0.32 | $0.34 (7.17%) | $0.36 | $0.31 | 328,600 | $2.45 M |
| 11/25/2024 | $0.32 | $0.32 (-0.97%) | $0.33 | $0.30 | 846,587 | $2.29 M |
| 11/22/2024 | $0.29 | $0.33 (14.04%) | $0.33 | $0.29 | 4.55 M | $2.36 M |
| 11/21/2024 | $0.30 | $0.29 (-1.76%) | $0.32 | $0.28 | 360,761 | $2.10 M |
| 11/20/2024 | $0.31 | $0.30 (-0.66%) | $0.31 | $0.29 | 73,850 | $2.20 M |
| 11/19/2024 | $0.31 | $0.31 (0.48%) | $0.32 | $0.29 | 104,618 | $2.26 M |
| 11/18/2024 | $0.31 | $0.31 (2.25%) | $0.33 | $0.31 | 67,840 | $2.28 M |
| 11/15/2024 | $0.34 | $0.31 (-9.9%) | $0.34 | $0.28 | 242,800 | $2.21 M |
| 11/14/2024 | $0.37 | $0.35 (-6.81%) | $0.37 | $0.33 | 195,700 | $2.53 M |
| 11/13/2024 | $0.35 | $0.34 (-3.37%) | $0.38 | $0.34 | 189,048 | $2.43 M |
| 11/12/2024 | $0.39 | $0.37 (-4.49%) | $0.40 | $0.37 | 124,536 | $2.70 M |
| 11/11/2024 | $0.43 | $0.40 (-6.51%) | $0.43 | $0.38 | 128,530 | $2.92 M |
| 11/08/2024 | $0.44 | $0.42 (-4.58%) | $0.44 | $0.38 | 155,450 | $2.73 M |
| 11/07/2024 | $0.43 | $0.41 (-5.12%) | $0.44 | $0.41 | 131,170 | $2.67 M |
| 11/06/2024 | $0.42 | $0.41 (-1.85%) | $0.44 | $0.37 | 154,510 | $2.71 M |
| 11/05/2024 | $0.44 | $0.41 (-6.34%) | $0.44 | $0.40 | 160,030 | $2.70 M |
| 11/04/2024 | $0.42 | $0.43 (3.24%) | $0.44 | $0.38 | 432,973 | $2.84 M |
| 11/01/2024 | $0.42 | $0.43 (3.61%) | $0.44 | $0.37 | 605,800 | $2.82 M |
| 10/31/2024 | $0.37 | $0.41 (10.81%) | $0.42 | $0.34 | 1.72 M | $2.69 M |
| 10/30/2024 | $0.37 | $0.39 (5.41%) | $0.62 | $0.33 | 35.97 M | $2.55 M |
| 10/29/2024 | $0.42 | $0.34 (-18.48%) | $0.44 | $0.33 | 617,700 | $2.23 M |
| 10/28/2024 | $0.44 | $0.43 (-1.74%) | $0.46 | $0.42 | 247,500 | $2.82 M |
| 10/25/2024 | $0.48 | $0.46 (-4.38%) | $0.48 | $0.46 | 109,600 | $3.00 M |
| 10/24/2024 | $0.51 | $0.48 (-6.08%) | $0.51 | $0.43 | 319,236 | $3.14 M |
| 10/23/2024 | $0.60 | $0.50 (-16.45%) | $0.60 | $0.50 | 494,803 | $3.27 M |
| 10/22/2024 | $0.49 | $0.58 (20.23%) | $0.65 | $0.47 | 3.53 M | $3.83 M |
| 10/21/2024 | $0.48 | $0.46 (-3.48%) | $0.49 | $0.45 | 69,000 | $3.03 M |
| 10/18/2024 | $0.44 | $0.48 (8.86%) | $0.49 | $0.44 | 112,000 | $3.14 M |
| 10/17/2024 | $0.47 | $0.44 (-5.71%) | $0.47 | $0.44 | 67,600 | $2.90 M |
| 10/16/2024 | $0.47 | $0.46 (-1.74%) | $0.50 | $0.46 | 84,910 | $3.03 M |
| 10/15/2024 | $0.48 | $0.49 (1.67%) | $0.49 | $0.46 | 88,850 | $3.20 M |
| 10/14/2024 | $0.49 | $0.48 (-0.95%) | $0.50 | $0.46 | 221,287 | $3.15 M |
| 10/11/2024 | $0.44 | $0.48 (8.51%) | $0.51 | $0.42 | 535,938 | $3.14 M |
| 10/10/2024 | $0.42 | $0.43 (2.75%) | $0.44 | $0.41 | 100,431 | $2.82 M |
| 10/09/2024 | $0.46 | $0.41 (-11.66%) | $0.46 | $0.40 | 420,500 | $2.66 M |
| 10/08/2024 | $0.47 | $0.44 (-5.82%) | $0.47 | $0.43 | 257,640 | $2.88 M |
| 10/07/2024 | $0.47 | $0.46 (-3.83%) | $0.48 | $0.44 | 441,900 | $2.99 M |
| 10/04/2024 | $0.50 | $0.45 (-9.52%) | $0.51 | $0.44 | 768,724 | $2.94 M |
| 10/03/2024 | $0.51 | $0.50 (-1.96%) | $0.56 | $0.48 | 2.10 M | $3.28 M |
| 10/02/2024 | $0.55 | $0.51 (-7.27%) | $0.56 | $0.51 | 294,500 | $3.34 M |
| 10/01/2024 | $0.59 | $0.57 (-3.66%) | $0.65 | $0.56 | 591,200 | $3.72 M |
| 09/30/2024 | $0.67 | $0.61 (-8.76%) | $0.72 | $0.59 | 969,162 | $4.00 M |
| 09/27/2024 | $0.60 | $0.71 (18.33%) | $0.90 | $0.58 | 16.81 M | $4.65 M |
| 09/26/2024 | $0.58 | $0.59 (1.17%) | $0.62 | $0.57 | 84,100 | $3.84 M |