VENAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	94.11	94.11	94.11	94.11	94.11	-
Oct 14, 2026	94.11	94.11	94.11	94.11	94.11	0.28%
Oct 13, 2026	93.85	93.85	93.85	93.85	93.85	1.77%
Oct 12, 2026	92.22	92.22	92.22	92.22	92.22	1.39%
Oct 9, 2026	90.96	90.96	90.96	90.96	90.96	-0.24%
Oct 8, 2026	91.18	91.18	91.18	91.18	91.18	2.77%
Oct 7, 2026	88.72	88.72	88.72	88.72	88.72	-0.55%
Oct 6, 2026	89.21	89.21	89.21	89.21	89.21	0.42%
Oct 5, 2026	88.84	88.84	88.84	88.84	88.84	1.08%
Oct 2, 2026	87.89	87.89	87.89	87.89	87.89	0.22%
Oct 1, 2026	87.70	87.70	87.70	87.70	87.70	1.98%
Sep 30, 2026	86.00	86.00	86.00	86.00	86.00	-0.01%
Sep 29, 2026	86.01	86.01	86.01	86.01	86.01	-0.96%
Sep 28, 2026	86.84	86.84	86.84	86.84	86.84	0.01%
Sep 25, 2026	86.83	86.83	86.83	86.83	86.83	-0.94%
Sep 24, 2026	87.65	87.65	87.65	87.65	87.65	0.40%
Sep 23, 2026	87.30	87.30	87.30	87.30	87.30	0.87%
Sep 22, 2026	87.07	87.07	87.07	87.07	86.55	-1.06%
Sep 21, 2026	88.00	88.00	88.00	88.00	87.47	-2.41%
Sep 18, 2026	90.17	90.17	90.17	90.17	89.63	-0.31%
Sep 17, 2026	90.45	90.45	90.45	90.45	89.91	0.54%
Sep 16, 2026	89.96	89.96	89.96	89.96	89.42	-2.97%
Sep 15, 2026	92.71	92.71	92.71	92.71	92.16	2.25%
Sep 14, 2026	90.67	90.67	90.67	90.67	90.13	-1.09%
Sep 11, 2026	91.67	91.67	91.67	91.67	91.12	0.28%
Sep 10, 2026	91.41	91.41	91.41	91.41	90.86	-0.45%
Sep 9, 2026	91.82	91.82	91.82	91.82	91.27	0.88%
Sep 8, 2026	91.02	91.02	91.02	91.02	90.48	0.85%
Sep 4, 2026	90.25	90.25	90.25	90.25	89.71	-0.85%
Sep 3, 2026	91.02	91.02	91.02	91.02	90.48	-0.74%
Sep 2, 2026	91.70	91.70	91.70	91.70	91.15	0.47%
Sep 1, 2026	91.27	91.27	91.27	91.27	90.72	1.43%
Aug 31, 2026	89.98	89.98	89.98	89.98	89.44	2.03%
Aug 28, 2026	88.19	88.19	88.19	88.19	87.66	0.42%
Aug 27, 2026	87.82	87.82	87.82	87.82	87.30	-0.04%
Aug 26, 2026	87.86	87.86	87.86	87.86	87.33	0.41%
Aug 25, 2026	87.50	87.50	87.50	87.50	86.98	-1.55%
Aug 24, 2026	88.88	88.88	88.88	88.88	88.35	-0.89%
Aug 21, 2026	89.68	89.68	89.68	89.68	89.14	-0.07%
Aug 20, 2026	89.74	89.74	89.74	89.74	89.20	0.37%
Aug 19, 2026	89.41	89.41	89.41	89.41	88.88	-0.10%
Aug 18, 2026	89.50	89.50	89.50	89.50	88.96	1.49%
Aug 17, 2026	88.19	88.19	88.19	88.19	87.66	1.04%
Aug 14, 2026	87.28	87.28	87.28	87.28	86.76	1.44%
Aug 13, 2026	86.04	86.04	86.04	86.04	85.53	-0.04%
Aug 12, 2026	86.07	86.07	86.07	86.07	85.56	0.21%
Aug 11, 2026	85.89	85.89	85.89	85.89	85.38	1.07%
Aug 10, 2026	84.98	84.98	84.98	84.98	84.47	4.71%
Aug 7, 2026	81.16	81.16	81.16	81.16	80.67	-1.05%
Aug 6, 2026	82.02	82.02	82.02	82.02	81.53	1.58%