Venture Life Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.75	0.82	0.75	0.75	0.75	-0.67%	1,428
Jan 29, 2026	0.74	0.76	0.74	0.75	0.75	-0.66%	-
Jan 28, 2026	0.75	0.76	0.75	0.76	0.76	-	-
Jan 27, 2026	0.74	0.76	0.74	0.76	0.76	1.34%	-
Jan 26, 2026	0.72	0.76	0.72	0.75	0.75	1.36%	-
Jan 23, 2026	0.72	0.74	0.72	0.74	0.74	-	-
Jan 22, 2026	0.72	0.74	0.72	0.74	0.74	1.38%	-
Jan 21, 2026	0.71	0.73	0.71	0.73	0.73	0.69%	-
Jan 20, 2026	0.70	0.73	0.70	0.72	0.72	-1.37%	-
Jan 19, 2026	0.74	0.76	0.73	0.73	0.73	-3.95%	-
Jan 16, 2026	0.74	0.76	0.74	0.76	0.76	0.66%	-
Jan 15, 2026	0.74	0.76	0.74	0.76	0.76	0.67%	-
Jan 14, 2026	0.74	0.75	0.74	0.75	0.75	0.67%	-
Jan 13, 2026	0.74	0.75	0.74	0.75	0.75	-0.67%	-
Jan 12, 2026	0.73	0.75	0.73	0.75	0.75	0.67%	-
Jan 9, 2026	0.73	0.75	0.73	0.75	0.75	1.36%	-
Jan 8, 2026	0.74	0.75	0.74	0.74	0.74	-2.00%	-
Jan 7, 2026	0.74	0.75	0.74	0.75	0.75	-	-
Jan 6, 2026	0.73	0.76	0.73	0.75	0.75	-	-
Jan 5, 2026	0.72	0.75	0.72	0.75	0.75	2.04%	-
Jan 2, 2026	0.72	0.74	0.72	0.74	0.74	0.68%	-
Dec 30, 2025	0.72	0.73	0.72	0.73	0.73	-	-
Dec 29, 2025	0.72	0.73	0.72	0.73	0.73	-	60
Dec 23, 2025	0.72	0.73	0.72	0.73	0.73	0.69%	-
Dec 22, 2025	0.72	0.74	0.72	0.73	0.73	-	60
Dec 19, 2025	0.72	0.73	0.72	0.73	0.73	-	-
Dec 18, 2025	0.71	0.73	0.71	0.73	0.73	2.11%	-
Dec 17, 2025	0.69	0.71	0.69	0.71	0.71	2.16%	-
Dec 16, 2025	0.67	0.70	0.67	0.70	0.70	2.21%	-
Dec 15, 2025	0.67	0.68	0.67	0.68	0.68	-0.73%	-
Dec 12, 2025	0.67	0.69	0.67	0.69	0.69	-0.72%	-
Dec 11, 2025	0.67	0.69	0.67	0.69	0.69	-	-
Dec 10, 2025	0.67	0.69	0.67	0.69	0.69	0.73%	-
Dec 9, 2025	0.66	0.69	0.66	0.69	0.69	3.79%	-
Dec 8, 2025	0.66	0.66	0.66	0.66	0.66	-3.65%	-
Dec 5, 2025	0.67	0.69	0.67	0.69	0.69	-	-
Dec 4, 2025	0.66	0.69	0.66	0.69	0.69	1.48%	-
Dec 3, 2025	0.66	0.68	0.66	0.68	0.68	0.75%	-
Dec 2, 2025	0.66	0.67	0.66	0.67	0.67	-0.74%	-
Dec 1, 2025	0.66	0.68	0.66	0.68	0.68	1.50%	-
Nov 28, 2025	0.66	0.67	0.66	0.67	0.67	-0.75%	-
Nov 27, 2025	0.64	0.67	0.64	0.67	0.67	3.88%	-
Nov 26, 2025	0.64	0.65	0.64	0.65	0.65	-	-
Nov 25, 2025	0.64	0.65	0.64	0.65	0.65	1.57%	-
Nov 24, 2025	0.63	0.65	0.63	0.64	0.64	0.79%	-
Nov 21, 2025	0.64	0.64	0.63	0.63	0.63	-2.33%	-
Nov 20, 2025	0.63	0.65	0.63	0.65	0.65	1.57%	-
Nov 19, 2025	0.63	0.64	0.63	0.64	0.64	-0.78%	-
Nov 18, 2025	0.65	0.66	0.64	0.64	0.64	-3.76%	-
Nov 17, 2025	0.64	0.67	0.64	0.67	0.67	2.31%	-