5 DAY PERFORMANCE
-25.31%
1 MONTH PERFORMANCE
-27.11%
3 MONTH PERFORMANCE
-44.50%
6 MONTH PERFORMANCE
-50.41%
YEAR-TO-DATE PERFORMANCE
-18.24%
1 YEAR PERFORMANCE
-69.37%
Venus Concept Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $1.27 | $1.21 (-4.72%) | $1.29 | $1.17 | 223.81 K | |
| 01/28/2026 | $1.37 | $1.32 (-3.65%) | $1.39 | $1.16 | 581.23 K | $2.45 M |
| 01/27/2026 | $1.50 | $1.40 (-6.67%) | $1.50 | $1.40 | 257.53 K | $2.60 M |
| 01/26/2026 | $1.58 | $1.55 (-1.9%) | $1.63 | $1.44 | 529.20 K | $2.88 M |
| 01/23/2026 | $1.51 | $1.62 (7.28%) | $1.86 | $1.40 | 1.26 M | $3.01 M |
| 01/22/2026 | $1.72 | $1.62 (-5.81%) | $1.78 | $1.62 | 1.48 M | $3.01 M |
| 01/21/2026 | $2.05 | $1.89 (-7.8%) | $2.35 | $1.80 | 11.88 M | $3.51 M |
| 01/20/2026 | $5.03 | $4.45 (-11.53%) | $5.06 | $3.85 | 6.15 M | $8.27 M |
| 01/16/2026 | $5.74 | $8.00 (39.37%) | $12.93 | $5.68 | 308.92 M | $14.87 M |
| 01/15/2026 | $1.47 | $1.43 (-2.72%) | $1.47 | $1.41 | 18.47 M | $2.66 M |
| 01/14/2026 | $1.41 | $1.44 (2.13%) | $1.44 | $1.39 | 17.00 K | $2.68 M |
| 01/13/2026 | $1.52 | $1.44 (-5.26%) | $1.52 | $1.39 | 66.10 K | $2.68 M |
| 01/12/2026 | $1.50 | $1.52 (1.33%) | $1.56 | $1.49 | 42.13 K | $2.83 M |
| 01/09/2026 | $1.53 | $1.56 (1.96%) | $1.60 | $1.49 | 153.64 K | $2.90 M |
| 01/08/2026 | $1.52 | $1.53 (0.66%) | $1.58 | $1.48 | 41.61 K | $2.84 M |
| 01/07/2026 | $1.49 | $1.52 (2.01%) | $1.56 | $1.49 | 28.81 K | $2.83 M |
| 01/06/2026 | $1.50 | $1.54 (2.67%) | $1.58 | $1.46 | 44.09 K | $2.86 M |
| 01/05/2026 | $1.50 | $1.52 (1.33%) | $1.56 | $1.48 | 54.70 K | $2.83 M |
| 01/02/2026 | $1.43 | $1.52 (6.29%) | $1.52 | $1.42 | 63.36 K | $2.83 M |
| 12/31/2025 | $1.58 | $1.48 (-6.33%) | $1.60 | $1.45 | 86.94 K | $2.75 M |
| 12/30/2025 | $1.64 | $1.61 (-1.83%) | $1.66 | $1.59 | 41.92 K | $2.99 M |
| 12/29/2025 | $1.68 | $1.66 (-1.19%) | $1.75 | $1.65 | 64.90 K | $3.09 M |
| 12/26/2025 | $1.72 | $1.74 (1.16%) | $1.78 | $1.70 | 53.20 K | $3.23 M |
| 12/24/2025 | $1.74 | $1.76 (1.15%) | $1.76 | $1.63 | 91.13 K | $3.27 M |
| 12/23/2025 | $1.84 | $1.78 (-3.26%) | $1.85 | $1.71 | 173.91 K | $3.31 M |
| 12/22/2025 | $1.84 | $1.88 (2.17%) | $2.00 | $1.84 | 129.32 K | $3.49 M |
| 12/19/2025 | $1.86 | $1.92 (3.23%) | $2.08 | $1.82 | 239.53 K | $3.57 M |
| 12/18/2025 | $1.76 | $1.88 (6.82%) | $1.97 | $1.70 | 327.50 K | $3.49 M |
| 12/17/2025 | $2.16 | $1.82 (-15.74%) | $2.24 | $1.81 | 1.14 M | $3.38 M |
| 12/16/2025 | $2.11 | $2.26 (7.11%) | $2.86 | $2.01 | 46.92 M | $4.20 M |
| 12/15/2025 | $1.90 | $1.67 (-12.11%) | $1.90 | $1.65 | 6.86 M | $3.10 M |
| 12/12/2025 | $1.88 | $1.87 (-0.53%) | $1.92 | $1.78 | 32.71 K | $3.48 M |
| 12/11/2025 | $1.85 | $1.84 (-0.54%) | $1.88 | $1.82 | 29.40 K | $3.42 M |
| 12/10/2025 | $1.92 | $1.85 (-3.65%) | $1.92 | $1.85 | 31.64 K | $3.44 M |
| 12/09/2025 | $1.84 | $1.93 (4.89%) | $1.99 | $1.84 | 42.45 K | $3.59 M |
| 12/08/2025 | $1.94 | $1.91 (-1.55%) | $1.96 | $1.89 | 9.50 K | $3.55 M |
| 12/05/2025 | $1.98 | $1.93 (-2.53%) | $1.98 | $1.88 | 11.50 K | $3.59 M |
| 12/04/2025 | $1.84 | $1.94 (5.43%) | $1.94 | $1.84 | 18.70 K | $3.61 M |
| 12/03/2025 | $1.85 | $1.81 (-2.16%) | $1.85 | $1.78 | 10.40 K | $3.36 M |
| 12/02/2025 | $1.85 | $1.82 (-1.62%) | $1.92 | $1.81 | 33.50 K | $3.38 M |
| 12/01/2025 | $2.00 | $1.85 (-7.5%) | $2.00 | $1.85 | 24.78 K | $3.44 M |
| 11/28/2025 | $1.94 | $1.98 (2.06%) | $2.06 | $1.90 | 32.84 K | $3.68 M |
| 11/26/2025 | $1.95 | $1.92 (-1.54%) | $1.95 | $1.85 | 7.42 K | $3.57 M |
| 11/25/2025 | $1.80 | $1.91 (6.11%) | $1.94 | $1.80 | 21.04 K | $3.55 M |
| 11/24/2025 | $1.75 | $1.83 (4.57%) | $1.92 | $1.72 | 28.97 K | $3.40 M |
| 11/21/2025 | $1.76 | $1.78 (1.14%) | $1.86 | $1.73 | 9.58 K | $3.31 M |
| 11/20/2025 | $1.94 | $1.76 (-9.28%) | $1.94 | $1.75 | 48.54 K | $3.27 M |
| 11/19/2025 | $1.83 | $1.89 (3.28%) | $1.95 | $1.82 | 55.50 K | $3.51 M |
| 11/18/2025 | $1.70 | $1.86 (9.41%) | $2.13 | $1.70 | 142.25 K | $3.46 M |
| 11/17/2025 | $1.76 | $1.72 (-2.27%) | $1.82 | $1.67 | 51.20 K | $3.20 M |
| 11/14/2025 | $1.70 | $1.74 (2.35%) | $1.80 | $1.65 | 85.11 K | $3.23 M |
| 11/13/2025 | $1.76 | $1.72 (-2.27%) | $1.84 | $1.68 | 190.92 K | $3.20 M |
| 11/12/2025 | $2.00 | $1.87 (-6.5%) | $2.00 | $1.80 | 180.10 K | $3.48 M |
| 11/11/2025 | $2.07 | $1.99 (-3.86%) | $2.07 | $1.78 | 648.74 K | $3.70 M |
| 11/10/2025 | $2.32 | $2.19 (-5.6%) | $3.02 | $2.13 | 33.72 M | $4.07 M |
| 11/07/2025 | $2.00 | $1.93 (-3.5%) | $2.00 | $1.85 | 30.83 K | $2.82 M |
| 11/06/2025 | $2.07 | $2.00 (-3.38%) | $2.12 | $1.94 | 23.40 K | $2.92 M |
| 11/05/2025 | $2.07 | $2.11 (1.93%) | $2.11 | $2.05 | 8.40 K | $3.08 M |
| 11/04/2025 | $2.06 | $2.11 (2.43%) | $2.15 | $2.06 | 13.20 K | $3.08 M |
| 11/03/2025 | $2.18 | $2.11 (-3.21%) | $2.18 | $2.09 | 11.14 K | $3.08 M |
| 10/31/2025 | $2.20 | $2.14 (-2.73%) | $2.20 | $2.10 | 14.12 K | $3.12 M |
| 10/30/2025 | $2.16 | $2.11 (-2.31%) | $2.18 | $2.08 | 20.77 K | $3.08 M |
| 10/29/2025 | $2.17 | $2.18 (0.46%) | $2.27 | $2.07 | 54.47 K | $3.18 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.
