Venustech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	13.62	13.91	13.41	13.43	13.43	-2.61%	39,190,975
Jul 29, 2026	13.95	14.59	13.76	13.79	13.79	1.32%	53,947,609
Jul 28, 2026	13.29	13.83	13.23	13.61	13.61	1.26%	31,332,031
Jul 27, 2026	13.15	13.48	13.07	13.44	13.44	0.83%	22,213,840
Jul 24, 2026	13.91	14.06	13.20	13.33	13.33	-5.33%	39,631,935
Jul 23, 2026	14.00	14.26	13.90	14.08	14.08	-1.74%	40,770,753
Jul 22, 2026	13.56	14.33	13.20	14.33	14.33	5.37%	70,875,319
Jul 21, 2026	13.41	13.67	13.21	13.60	13.60	0.59%	41,219,696
Jul 20, 2026	13.12	13.54	13.08	13.52	13.52	3.05%	40,222,747
Jul 17, 2026	13.03	13.46	12.65	13.12	13.12	0.15%	38,392,009
Jul 16, 2026	12.99	13.33	12.97	13.10	13.10	-1.06%	25,073,792
Jul 15, 2026	13.05	13.59	13.00	13.24	13.24	2.32%	30,529,070
Jul 14, 2026	13.20	13.55	12.68	12.94	12.94	-2.41%	31,937,080
Jul 13, 2026	13.28	13.57	13.02	13.26	13.26	-0.90%	34,989,625
Jul 10, 2026	13.31	13.65	13.23	13.38	13.38	-0.37%	34,971,528
Jul 9, 2026	13.29	13.49	12.97	13.43	13.43	0.98%	37,995,270
Jul 8, 2026	12.52	13.46	12.40	13.30	13.30	5.98%	46,095,200
Jul 7, 2026	12.60	12.73	12.45	12.55	12.55	-0.79%	14,937,222
Jul 6, 2026	12.97	13.00	12.61	12.65	12.65	-2.39%	19,742,230
Jul 3, 2026	12.83	13.04	12.81	12.96	12.96	1.01%	18,337,017
Jul 2, 2026	13.03	13.22	12.83	12.83	12.83	-2.14%	26,855,966
Jul 1, 2026	12.75	13.39	12.70	13.11	13.11	3.64%	34,354,514
Jun 30, 2026	12.40	12.93	12.26	12.65	12.65	2.10%	22,387,124
Jun 29, 2026	12.53	12.65	12.23	12.39	12.39	-1.35%	23,117,171
Jun 26, 2026	13.03	13.26	12.56	12.56	12.56	-4.12%	27,593,204
Jun 25, 2026	13.23	13.48	12.87	13.10	13.10	-1.21%	30,672,214
Jun 24, 2026	13.56	13.65	13.04	13.26	13.26	-2.28%	32,717,193
Jun 23, 2026	13.34	14.29	13.21	13.57	13.57	1.65%	53,826,654
Jun 22, 2026	12.91	13.37	12.56	13.35	13.35	3.01%	34,000,907
Jun 18, 2026	12.95	13.11	12.75	12.96	12.96	-0.15%	24,267,699
Jun 17, 2026	13.00	13.27	12.80	12.98	12.98	-0.69%	26,454,539
Jun 16, 2026	12.73	13.16	12.44	13.07	13.07	2.67%	39,765,162
Jun 15, 2026	12.78	12.87	12.65	12.73	12.73	0.71%	27,757,420
Jun 12, 2026	13.11	13.14	12.64	12.64	12.64	-1.94%	33,512,500
Jun 11, 2026	13.19	13.29	12.80	12.89	12.89	-3.01%	21,130,870
Jun 10, 2026	13.51	13.65	13.12	13.29	13.29	-2.14%	17,583,780
Jun 9, 2026	13.53	13.63	13.29	13.58	13.58	1.49%	15,981,014
Jun 8, 2026	13.50	13.78	13.25	13.38	13.38	-2.90%	21,638,097
Jun 5, 2026	14.00	14.10	13.59	13.78	13.78	-0.65%	19,089,440
Jun 4, 2026	14.18	14.25	13.75	13.87	13.87	-3.14%	22,174,320
Jun 3, 2026	14.31	14.57	14.13	14.32	14.32	-0.76%	19,807,290
Jun 2, 2026	14.65	14.93	14.34	14.43	14.43	-0.35%	25,877,500
Jun 1, 2026	14.06	14.78	14.05	14.48	14.48	2.91%	29,667,600
May 29, 2026	14.76	14.91	13.97	14.07	14.07	-4.48%	29,718,970
May 28, 2026	14.66	14.85	14.25	14.73	14.73	0.07%	27,685,820
May 27, 2026	15.15	15.26	14.65	14.72	14.72	-3.35%	28,195,840
May 26, 2026	15.38	15.51	14.94	15.23	15.23	-2.18%	26,296,860
May 25, 2026	15.31	15.64	15.12	15.57	15.57	1.76%	29,472,950
May 22, 2026	15.41	15.67	15.11	15.30	15.30	1.53%	33,469,280
May 21, 2026	16.04	16.12	15.02	15.07	15.07	-5.22%	47,792,490