-
5 DAY PERFORMANCE
-7.49% -
1 MONTH PERFORMANCE
-35.28% -
3 MONTH PERFORMANCE
-45.77% -
6 MONTH PERFORMANCE
-50.08% -
YEAR-TO-DATE PERFORMANCE
-73.73% -
1 YEAR PERFORMANCE
-83.51%
Venus Concept Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.31 | $0.31 (2.25%) | $0.33 | $0.31 | 67,687 | $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 |
| 09/25/2024 | $0.59 | $0.58 (-1.36%) | $0.61 | $0.56 | 172,400 | $3.80 M |
| 09/24/2024 | $0.79 | $0.62 (-22.32%) | $0.79 | $0.59 | 396,200 | $4.03 M |
| 09/23/2024 | $0.79 | $0.80 (1.49%) | $0.92 | $0.78 | 939,600 | $5.25 M |
| 09/20/2024 | $0.75 | $0.83 (10.24%) | $0.90 | $0.67 | 2.19 M | $5.42 M |
| 09/19/2024 | $0.82 | $0.86 (4.89%) | $0.86 | $0.54 | 20.56 M | $5.63 M |
| 09/18/2024 | $0.49 | $0.50 (2.45%) | $0.55 | $0.42 | 15.33 M | $3.29 M |
| 09/17/2024 | $0.50 | $0.50 (-0.1%) | $0.51 | $0.49 | 32,011 | $3.27 M |
| 09/16/2024 | $0.54 | $0.50 (-6.79%) | $0.57 | $0.50 | 26,300 | $3.28 M |
| 09/13/2024 | $0.55 | $0.55 (-1.27%) | $0.57 | $0.53 | 13,700 | $3.57 M |
| 09/12/2024 | $0.52 | $0.56 (7.18%) | $0.59 | $0.52 | 24,414 | $3.67 M |
| 09/11/2024 | $0.58 | $0.54 (-6.19%) | $0.77 | $0.51 | 187,937 | $3.54 M |
| 09/10/2024 | $0.57 | $0.55 (-3.16%) | $0.67 | $0.55 | 84,600 | $3.61 M |
| 09/09/2024 | $0.54 | $0.56 (3.7%) | $0.56 | $0.52 | 39,300 | $3.67 M |
| 09/06/2024 | $0.52 | $0.54 (3.65%) | $0.56 | $0.52 | 7,207 | $3.53 M |
| 09/05/2024 | $0.53 | $0.53 (1.5%) | $0.55 | $0.52 | 8,600 | $3.50 M |
| 09/04/2024 | $0.50 | $0.52 (4.4%) | $0.54 | $0.50 | 9,282 | $3.42 M |
| 09/03/2024 | $0.52 | $0.52 (0.19%) | $0.53 | $0.49 | 39,810 | $3.41 M |
| 08/30/2024 | $0.54 | $0.54 (0.75%) | $0.55 | $0.52 | 31,600 | $3.54 M |
| 08/29/2024 | $0.54 | $0.55 (0.53%) | $0.58 | $0.52 | 10,229 | $3.58 M |
| 08/28/2024 | $0.62 | $0.58 (-6.63%) | $0.62 | $0.56 | 17,300 | $3.79 M |
| 08/27/2024 | $0.56 | $0.60 (7.14%) | $0.60 | $0.56 | 11,940 | $3.93 M |
| 08/26/2024 | $0.56 | $0.55 (-1.92%) | $0.60 | $0.55 | 8,626 | $3.62 M |
| 08/23/2024 | $0.56 | $0.58 (3.78%) | $0.59 | $0.56 | 5,300 | $3.78 M |
| 08/22/2024 | $0.55 | $0.59 (5.8%) | $0.60 | $0.55 | 26,211 | $3.83 M |
| 08/21/2024 | $0.57 | $0.60 (6.51%) | $0.61 | $0.55 | 80,900 | $3.96 M |
| 08/20/2024 | $0.59 | $0.61 (3.1%) | $0.61 | $0.57 | 24,159 | $3.97 M |
| 08/19/2024 | $0.56 | $0.62 (10.64%) | $0.63 | $0.55 | 80,800 | $4.06 M |