Verano Holdings Corp. VRNO
4.07 USD -0.25 (-5.79%)
Regular-session close
4.07 Day range 4.45
3.91 52-week range 9.75
- YTD
- -35.40%
- 1 year
- -31.02%
VRNO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.37 | 4.45 | 4.07 | 4.07 | -0.25 | -5.79% | 60,401 |
| Nov 12, 2026 | 4.66 | 4.71 | 4.23 | 4.32 | -0.41 | -8.67% | 268,800 |
| Nov 11, 2026 | 4.75 | 4.83 | 4.60 | 4.73 | +0.01 | +0.21% | 140,000 |
| Nov 10, 2026 | 4.70 | 4.91 | 4.68 | 4.72 | +0.05 | +1.07% | 71,200 |
| Nov 9, 2026 | 4.98 | 5.06 | 4.67 | 4.67 | -0.28 | -5.66% | 170,800 |
| Nov 6, 2026 | 4.97 | 5.22 | 4.91 | 4.95 | +0.09 | +1.85% | 88,000 |
| Nov 5, 2026 | 5.15 | 5.20 | 4.84 | 4.86 | -0.30 | -5.81% | 187,900 |
| Nov 4, 2026 | 5.58 | 5.68 | 5.14 | 5.16 | -0.35 | -6.35% | 119,600 |
| Nov 3, 2026 | 5.25 | 5.63 | 5.25 | 5.51 | +0.31 | +5.96% | 85,400 |
| Nov 2, 2026 | 4.93 | 5.33 | 4.93 | 5.20 | +0.19 | +3.79% | 130,200 |
| Oct 30, 2026 | 5.23 | 5.23 | 4.94 | 5.01 | -0.16 | -3.09% | 71,100 |
| Oct 29, 2026 | 5.09 | 5.26 | 5.00 | 5.17 | +0.07 | +1.37% | 96,300 |
| Oct 28, 2026 | 5.11 | 5.11 | 5.05 | 5.10 | +0.01 | +0.20% | 12,100 |
| Oct 27, 2026 | 5.11 | 5.19 | 5.00 | 5.09 | +0.12 | +2.41% | 44,000 |
| Oct 26, 2026 | 4.99 | 5.15 | 4.97 | 4.97 | -0.03 | -0.60% | 36,600 |
| Oct 23, 2026 | 5.14 | 5.16 | 4.90 | 5.00 | -0.13 | -2.53% | 36,700 |
| Oct 22, 2026 | 5.25 | 5.39 | 5.01 | 5.13 | -0.15 | -2.84% | 205,000 |
| Oct 21, 2026 | 4.94 | 5.41 | 4.93 | 5.28 | +0.24 | +4.76% | 49,800 |
| Oct 20, 2026 | 4.70 | 5.04 | 4.65 | 5.04 | +0.34 | +7.23% | 63,200 |
| Oct 19, 2026 | 5.12 | 5.16 | 4.70 | 4.70 | -0.19 | -3.89% | 45,300 |
| Oct 16, 2026 | 5.15 | 5.23 | 4.87 | 4.89 | -0.24 | -4.68% | 60,300 |
| Oct 15, 2026 | 5.10 | 5.30 | 5.10 | 5.13 | -0.01 | -0.19% | 27,000 |
| Oct 14, 2026 | 5.17 | 5.25 | 5.06 | 5.14 | +0.01 | +0.19% | 48,200 |
| Oct 13, 2026 | 5.05 | 5.19 | 5.05 | 5.13 | +0.12 | +2.40% | 50,500 |
| Oct 12, 2026 | 5.22 | 5.22 | 4.86 | 5.01 | -0.22 | -4.21% | 139,200 |
| Oct 9, 2026 | 5.07 | 5.26 | 5.07 | 5.23 | -0.01 | -0.19% | 53,600 |
| Oct 8, 2026 | 5.30 | 5.30 | 5.10 | 5.24 | -0.03 | -0.57% | 114,700 |
| Oct 7, 2026 | 5.33 | 5.44 | 5.26 | 5.27 | -0.02 | -0.38% | 42,400 |
| Oct 6, 2026 | 5.28 | 5.56 | 5.24 | 5.29 | +0.04 | +0.76% | 165,800 |
| Oct 5, 2026 | 5.24 | 5.29 | 5.22 | 5.25 | -0.01 | -0.19% | 254,200 |
| Oct 2, 2026 | 5.40 | 5.43 | 5.25 | 5.26 | -0.09 | -1.68% | 92,600 |
| Oct 1, 2026 | 5.32 | 5.41 | 5.29 | 5.35 | +0.01 | +0.19% | 48,500 |
| Sep 30, 2026 | 5.71 | 5.84 | 5.32 | 5.34 | -0.66 | -11.00% | 837,900 |
| Sep 29, 2026 | 5.94 | 6.07 | 5.94 | 6.00 | +0.01 | +0.17% | 85,000 |
| Sep 28, 2026 | 5.99 | 6.03 | 5.88 | 5.99 | -0.03 | -0.50% | 36,400 |
| Sep 25, 2026 | 6.10 | 6.10 | 5.94 | 6.02 | +0.01 | +0.17% | 172,000 |
| Sep 24, 2026 | 6.00 | 6.20 | 5.91 | 6.01 | -0.16 | -2.59% | 425,500 |
| Sep 23, 2026 | 6.25 | 6.27 | 6.00 | 6.17 | -0.08 | -1.28% | 184,300 |
| Sep 22, 2026 | 6.09 | 6.34 | 6.08 | 6.25 | +0.26 | +4.34% | 119,300 |
| Sep 21, 2026 | 5.94 | 6.15 | 5.94 | 5.99 | -0.03 | -0.50% | 39,700 |
| Sep 18, 2026 | 6.05 | 6.06 | 5.94 | 6.02 | -0.04 | -0.66% | 86,800 |
| Sep 17, 2026 | 6.02 | 6.11 | 5.94 | 6.06 | +0.07 | +1.17% | 86,000 |
| Sep 16, 2026 | 5.94 | 6.03 | 5.94 | 5.99 | -0.01 | -0.17% | 36,100 |
| Sep 15, 2026 | 5.95 | 6.04 | 5.94 | 6.00 | +0.04 | +0.67% | 63,300 |
| Sep 14, 2026 | 5.75 | 6.03 | 5.71 | 5.96 | +0.19 | +3.29% | 40,500 |
| Sep 11, 2026 | 5.85 | 6.01 | 5.70 | 5.77 | -0.15 | -2.53% | 73,800 |
| Sep 10, 2026 | 6.11 | 6.11 | 5.85 | 5.92 | -0.19 | -3.11% | 44,800 |
| Sep 9, 2026 | 5.86 | 6.13 | 5.86 | 6.11 | +0.06 | +0.99% | 37,500 |
| Sep 8, 2026 | 5.88 | 6.26 | 5.88 | 6.05 | -0.08 | -1.31% | 91,200 |
| Sep 4, 2026 | 5.99 | 6.13 | 5.93 | 6.13 | +0.22 | +3.72% | 76,800 |
| Sep 3, 2026 | 6.03 | 6.15 | 5.91 | 5.91 | -0.12 | -1.99% | 115,200 |
| Sep 2, 2026 | 5.95 | 6.15 | 5.94 | 6.03 | +0.07 | +1.17% | 172,800 |
| Sep 1, 2026 | 6.11 | 6.18 | 5.87 | 5.96 | -0.24 | -3.87% | 95,400 |
| Aug 31, 2026 | 5.82 | 6.20 | 5.82 | 6.20 | +0.15 | +2.48% | 86,900 |
| Aug 28, 2026 | 5.85 | 6.15 | 5.80 | 6.05 | +0.20 | +3.42% | 204,500 |
| Aug 27, 2026 | 6.06 | 6.06 | 5.84 | 5.85 | -0.06 | -1.02% | 67,000 |
| Aug 26, 2026 | 6.05 | 6.20 | 5.90 | 5.91 | -0.11 | -1.83% | 256,900 |
| Aug 25, 2026 | 5.82 | 6.24 | 5.80 | 6.02 | -0.04 | -0.66% | 72,800 |
| Aug 24, 2026 | 6.18 | 6.31 | 5.98 | 6.06 | -0.15 | -2.42% | 50,800 |
| Aug 21, 2026 | 6.07 | 6.21 | 5.99 | 6.21 | +0.23 | +3.85% | 150,100 |
| Aug 20, 2026 | 6.08 | 6.21 | 5.88 | 5.98 | -0.11 | -1.81% | 47,200 |
| Aug 19, 2026 | 5.78 | 6.20 | 5.78 | 6.09 | +0.25 | +4.28% | 79,600 |
| Aug 18, 2026 | 5.90 | 5.94 | 5.62 | 5.84 | +0.01 | +0.17% | 105,600 |
| Aug 17, 2026 | 6.00 | 6.03 | 5.82 | 5.83 | -0.18 | -3.00% | 58,000 |
| Aug 14, 2026 | 5.90 | 6.01 | 5.80 | 6.01 | 0.00 | 0.00% | 41,800 |
65 days, newest first. Daily bars as drawn on the VRNO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.