5 DAY PERFORMANCE
-11.65%
1 MONTH PERFORMANCE
-23.88%
3 MONTH PERFORMANCE
-39.73%
6 MONTH PERFORMANCE
-34.52%
YEAR-TO-DATE PERFORMANCE
-46.86%
1 YEAR PERFORMANCE
-67.79%
Venus Concept Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $2.22 | $2.20 (-0.9%) | $2.23 | $2.11 | 77.38 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 |
| 03/28/2025 | $3.55 | $2.75 (-22.54%) | $4.03 | $2.46 | 370.22 K | $1.95 M |
| 03/27/2025 | $3.27 | $3.65 (11.62%) | $3.68 | $3.15 | 75.53 K | $2.59 M |
| 03/26/2025 | $3.07 | $3.28 (6.84%) | $3.28 | $3.07 | 25.90 K | $2.33 M |
| 03/25/2025 | $3.10 | $3.15 (1.61%) | $3.33 | $2.77 | 25.60 K | $2.23 M |
| 03/24/2025 | $3.10 | $3.11 (0.32%) | $3.23 | $3.05 | 37.35 K | $2.20 M |
| 03/21/2025 | $2.68 | $3.10 (15.67%) | $3.11 | $2.67 | 59.20 K | $2.20 M |
| 03/20/2025 | $3.20 | $2.68 (-16.25%) | $3.28 | $2.43 | 101.44 K | $1.90 M |
| 03/19/2025 | $2.85 | $3.25 (14.04%) | $3.45 | $2.85 | 111.40 K | $2.30 M |
| 03/18/2025 | $2.83 | $2.85 (0.71%) | $2.97 | $2.83 | 8.94 K | $2.02 M |
| 03/17/2025 | $2.67 | $2.85 (6.74%) | $2.85 | $2.58 | 42.57 K | $2.02 M |
| 03/14/2025 | $2.71 | $2.65 (-2.21%) | $2.78 | $2.64 | 11.43 K | $1.88 M |
| 03/13/2025 | $2.87 | $2.77 (-3.48%) | $2.94 | $2.71 | 19.62 K | $1.96 M |
| 03/12/2025 | $2.75 | $2.87 (4.36%) | $3.00 | $2.75 | 18.53 K | $2.03 M |
| 03/11/2025 | $2.76 | $2.75 (-0.36%) | $2.76 | $2.65 | 10.53 K | $1.95 M |
| 03/10/2025 | $3.07 | $2.76 (-10.1%) | $3.30 | $2.70 | 19.40 K | $1.96 M |
| 03/07/2025 | $3.06 | $3.03 (-0.98%) | $3.15 | $3.02 | 21.42 K | $2.15 M |
| 03/06/2025 | $3.24 | $2.96 (-8.64%) | $3.31 | $2.96 | 29.53 K | $2.10 M |
| 03/05/2025 | $2.86 | $3.29 (15.03%) | $3.44 | $2.85 | 73.71 K | $2.33 M |
| 03/04/2025 | $2.95 | $3.15 (6.78%) | $3.43 | $2.33 | 263.43 K | $2.23 M |
| 03/03/2025 | $3.21 | $3.08 (-4.05%) | $3.32 | $2.79 | 36.36 K | $2.18 M |
| 02/28/2025 | $3.12 | $3.36 (7.69%) | $3.43 | $2.88 | 43.93 K | $2.38 M |
| 02/27/2025 | $3.41 | $3.22 (-5.57%) | $3.85 | $3.21 | 51.54 K | $2.28 M |
| 02/26/2025 | $3.95 | $3.52 (-10.89%) | $4.11 | $3.47 | 179.07 K | $2.50 M |
| 02/25/2025 | $3.30 | $5.94 (80%) | $6.26 | $3.08 | 1.41 M | $4.21 M |
| 02/24/2025 | $3.48 | $3.37 (-3.16%) | $3.49 | $3.27 | 6.27 K | $2.39 M |
| 02/21/2025 | $3.41 | $3.41 (0%) | $3.48 | $3.36 | 2.76 K | $2.42 M |
| 02/20/2025 | $3.44 | $3.48 (1.16%) | $3.51 | $3.32 | 3.08 K | $2.47 M |
| 02/19/2025 | $3.34 | $3.41 (2.1%) | $3.49 | $3.30 | 4.88 K | $2.42 M |
| 02/18/2025 | $3.63 | $3.52 (-3.03%) | $3.64 | $3.36 | 12.66 K | $2.50 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.
