5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-10.29%
3 MONTH PERFORMANCE
-20.73%
6 MONTH PERFORMANCE
-44.95%
YEAR-TO-DATE PERFORMANCE
-47.34%
1 YEAR PERFORMANCE
-74.68%
Venus Concept Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $2.23 | $2.18 (-2.24%) | $2.24 | $2.15 | 4.75 M | $1.55 M |
| 06/26/2025 | $2.18 | $2.20 (0.92%) | $2.24 | $2.17 | 33.14 K | $1.56 M |
| 06/25/2025 | $2.24 | $2.18 (-2.68%) | $2.24 | $2.15 | 23.25 K | $1.55 M |
| 06/24/2025 | $2.21 | $2.20 (-0.45%) | $2.25 | $2.16 | 27.46 K | $1.56 M |
| 06/23/2025 | $2.28 | $2.22 (-2.63%) | $2.32 | $2.16 | 63.28 K | $1.57 M |
| 06/20/2025 | $2.36 | $2.22 (-5.93%) | $2.44 | $2.22 | 87.91 K | $1.57 M |
| 06/18/2025 | $2.42 | $2.41 (-0.41%) | $2.48 | $2.36 | 53.35 K | $1.71 M |
| 06/17/2025 | $2.46 | $2.43 (-1.22%) | $2.50 | $2.37 | 40.87 K | $1.72 M |
| 06/16/2025 | $2.48 | $2.48 (0%) | $2.55 | $2.37 | 94.85 K | $1.76 M |
| 06/13/2025 | $2.57 | $2.51 (-2.33%) | $2.57 | $2.42 | 76.93 K | $1.78 M |
| 06/12/2025 | $2.49 | $2.56 (2.81%) | $2.58 | $2.36 | 131.02 K | $1.82 M |
| 06/11/2025 | $2.46 | $2.53 (2.85%) | $2.68 | $2.30 | 196.15 K | $1.79 M |
| 06/10/2025 | $2.74 | $2.52 (-8.03%) | $2.80 | $2.30 | 690.40 K | $1.79 M |
| 06/09/2025 | $3.24 | $2.80 (-13.58%) | $3.34 | $2.74 | 1.70 M | $1.99 M |
| 06/06/2025 | $3.89 | $3.18 (-18.25%) | $4.25 | $2.54 | 61.29 M | $2.25 M |
| 06/05/2025 | $2.40 | $2.39 (-0.42%) | $2.42 | $2.31 | 28.92 K | $1.69 M |
| 06/04/2025 | $2.40 | $2.39 (-0.42%) | $2.49 | $2.31 | 37.02 K | $1.69 M |
| 06/03/2025 | $2.36 | $2.38 (0.85%) | $2.44 | $2.36 | 24.00 K | $1.69 M |
| 06/02/2025 | $2.45 | $2.42 (-1.22%) | $2.45 | $2.37 | 20.40 K | $1.72 M |
| 05/30/2025 | $2.31 | $2.43 (5.19%) | $2.43 | $2.28 | 60.31 K | $1.72 M |
| 05/29/2025 | $2.32 | $2.33 (0.43%) | $2.33 | $2.26 | 15.90 K | $1.65 M |
| 05/28/2025 | $2.33 | $2.29 (-1.72%) | $2.33 | $2.25 | 18.23 K | $1.62 M |
| 05/27/2025 | $2.37 | $2.30 (-2.95%) | $2.37 | $2.23 | 23.90 K | $1.63 M |
| 05/23/2025 | $2.25 | $2.28 (1.33%) | $2.30 | $2.21 | 27.50 K | $1.62 M |
| 05/22/2025 | $2.26 | $2.22 (-1.77%) | $2.27 | $2.11 | 27.15 K | $1.57 M |
| 05/21/2025 | $2.23 | $2.27 (1.79%) | $2.28 | $2.20 | 20.14 K | $1.61 M |
| 05/20/2025 | $2.16 | $2.32 (7.41%) | $2.34 | $2.16 | 40.33 K | $1.64 M |
| 05/19/2025 | $2.12 | $2.20 (3.77%) | $2.32 | $2.11 | 54.30 K | $1.56 M |
| 05/16/2025 | $2.22 | $2.20 (-0.9%) | $2.23 | $2.10 | 81.38 K | $1.56 M |
| 05/15/2025 | $2.50 | $2.22 (-11.2%) | $2.50 | $2.20 | 139.97 K | $1.57 M |
| 05/14/2025 | $2.54 | $2.43 (-4.33%) | $2.56 | $2.39 | 239.00 K | $1.72 M |
| 05/13/2025 | $2.50 | $2.53 (1.2%) | $2.54 | $2.43 | 37.94 K | $1.79 M |
| 05/12/2025 | $2.43 | $2.49 (2.47%) | $2.55 | $2.43 | 35.40 K | $1.77 M |
| 05/09/2025 | $2.38 | $2.43 (2.1%) | $2.48 | $2.35 | 33.87 K | $1.72 M |
| 05/08/2025 | $2.28 | $2.42 (6.14%) | $2.45 | $2.28 | 53.34 K | $1.72 M |
| 05/07/2025 | $2.28 | $2.34 (2.63%) | $2.39 | $2.28 | 44.80 K | $1.66 M |
| 05/06/2025 | $2.37 | $2.35 (-0.84%) | $2.44 | $2.32 | 51.44 K | $1.67 M |
| 05/05/2025 | $2.37 | $2.44 (2.95%) | $2.50 | $2.37 | 38.41 K | $1.73 M |
| 05/02/2025 | $2.42 | $2.46 (1.65%) | $2.55 | $2.37 | 72.14 K | $1.74 M |
| 05/01/2025 | $2.41 | $2.39 (-0.83%) | $2.50 | $2.34 | 55.43 K | $1.69 M |
| 04/30/2025 | $2.41 | $2.43 (0.83%) | $2.54 | $2.41 | 55.83 K | $1.72 M |
| 04/29/2025 | $2.50 | $2.44 (-2.4%) | $2.57 | $2.42 | 75.05 K | $1.73 M |
| 04/28/2025 | $2.49 | $2.51 (0.8%) | $2.55 | $2.40 | 89.30 K | $1.78 M |
| 04/25/2025 | $2.69 | $2.48 (-7.81%) | $2.79 | $2.39 | 308.40 K | $1.76 M |
| 04/24/2025 | $2.64 | $2.62 (-0.76%) | $2.75 | $2.61 | 82.03 K | $1.86 M |
| 04/23/2025 | $2.62 | $2.75 (4.96%) | $2.80 | $2.62 | 179.70 K | $1.95 M |
| 04/22/2025 | $2.65 | $2.58 (-2.64%) | $2.72 | $2.55 | 108.60 K | $1.83 M |
| 04/21/2025 | $2.79 | $2.71 (-2.87%) | $2.93 | $2.55 | 138.00 K | $1.92 M |
| 04/17/2025 | $3.26 | $2.89 (-11.35%) | $3.54 | $2.82 | 221.40 K | $2.05 M |
| 04/16/2025 | $3.81 | $3.35 (-12.07%) | $3.92 | $3.35 | 235.00 K | $2.38 M |
| 04/15/2025 | $3.77 | $3.93 (4.24%) | $4.59 | $3.69 | 896.90 K | $2.79 M |
| 04/14/2025 | $3.90 | $3.75 (-3.85%) | $3.93 | $3.52 | 958.84 K | $2.66 M |
| 04/11/2025 | $4.44 | $4.31 (-2.93%) | $4.59 | $4.16 | 10.12 M | $3.06 M |
| 04/10/2025 | $4.40 | $4.06 (-7.73%) | $4.63 | $4.00 | 2.18 M | $2.88 M |
| 04/09/2025 | $10.17 | $8.93 (-12.19%) | $14.50 | $7.07 | 48.16 M | $6.33 M |
| 04/08/2025 | $2.85 | $2.92 (2.46%) | $3.28 | $2.63 | 6.74 M | $2.07 M |
| 04/07/2025 | $2.38 | $2.46 (3.36%) | $2.54 | $2.29 | 28.10 K | $1.74 M |
| 04/04/2025 | $2.23 | $2.36 (5.83%) | $2.49 | $2.16 | 55.80 K | $1.67 M |
| 04/03/2025 | $2.29 | $2.39 (4.37%) | $2.49 | $2.26 | 53.59 K | $1.69 M |
| 04/02/2025 | $2.56 | $2.26 (-11.72%) | $2.62 | $2.20 | 189.43 K | $1.60 M |
| 04/01/2025 | $2.70 | $2.62 (-2.96%) | $2.74 | $2.50 | 307.90 K | $1.86 M |
| 03/31/2025 | $2.69 | $2.79 (3.72%) | $2.79 | $2.50 | 22.96 K | $1.98 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
