Venustech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	15.00	16.00	15.00	15.62	15.62	3.03%	58,469,360
Apr 29, 2026	15.49	15.51	15.01	15.16	15.16	-1.56%	45,983,930
Apr 28, 2026	15.14	15.43	15.06	15.40	15.40	0.98%	38,675,320
Apr 27, 2026	14.94	15.30	14.88	15.25	15.25	2.07%	31,521,780
Apr 24, 2026	14.85	15.06	14.78	14.94	14.94	-0.86%	29,248,470
Apr 23, 2026	15.07	15.29	14.93	15.07	15.07	-0.79%	31,380,790
Apr 22, 2026	15.12	15.24	14.90	15.19	15.19	0.60%	39,166,240
Apr 21, 2026	15.41	15.41	15.06	15.10	15.10	-3.39%	47,836,930
Apr 20, 2026	15.40	15.80	15.18	15.63	15.63	2.16%	67,165,850
Apr 17, 2026	14.88	15.49	14.76	15.30	15.30	3.24%	63,635,190
Apr 16, 2026	14.77	14.92	14.65	14.82	14.82	-1.53%	48,719,750
Apr 15, 2026	14.83	15.50	14.40	15.05	15.05	3.08%	77,781,180
Apr 14, 2026	14.50	15.10	14.38	14.60	14.60	2.38%	79,333,630
Apr 13, 2026	14.26	14.26	14.07	14.26	14.26	10.03%	27,444,210
Apr 10, 2026	12.93	13.06	12.92	12.96	12.96	0.86%	8,710,162
Apr 9, 2026	13.05	13.05	12.82	12.85	12.85	-2.50%	9,586,600
Apr 8, 2026	12.81	13.20	12.81	13.18	13.18	4.69%	15,982,110
Apr 7, 2026	12.66	12.72	12.56	12.59	12.59	-0.40%	6,452,800
Apr 3, 2026	12.84	12.84	12.60	12.64	12.64	-0.78%	6,780,200
Apr 2, 2026	12.93	12.93	12.65	12.74	12.74	-1.92%	10,460,570
Apr 1, 2026	12.98	13.03	12.86	12.99	12.99	1.56%	8,356,701
Mar 31, 2026	12.91	13.04	12.76	12.79	12.79	-0.93%	7,697,748
Mar 30, 2026	12.90	12.92	12.64	12.91	12.91	-0.92%	10,147,140
Mar 27, 2026	12.86	13.11	12.80	13.03	13.03	0.39%	10,783,840
Mar 26, 2026	13.51	13.51	12.94	12.98	12.98	-4.21%	18,953,560
Mar 25, 2026	13.42	13.61	13.40	13.55	13.55	0.97%	10,724,638
Mar 24, 2026	13.48	13.49	13.20	13.42	13.42	1.44%	10,799,800
Mar 23, 2026	13.66	13.75	13.21	13.23	13.23	-4.48%	19,297,810
Mar 20, 2026	14.25	14.43	13.83	13.85	13.85	-1.91%	15,648,340
Mar 19, 2026	14.19	14.30	14.07	14.12	14.12	-1.67%	12,142,214
Mar 18, 2026	14.20	14.39	14.14	14.36	14.36	1.34%	11,208,160
Mar 17, 2026	14.58	14.62	14.16	14.17	14.17	-2.61%	17,215,300
Mar 16, 2026	14.79	14.79	14.45	14.55	14.55	-1.62%	16,471,900
Mar 13, 2026	14.60	14.84	14.29	14.79	14.79	0.68%	36,961,310
Mar 12, 2026	14.62	14.85	14.56	14.69	14.69	-	20,084,561
Mar 11, 2026	15.01	15.12	14.66	14.69	14.69	-0.14%	29,094,180
Mar 10, 2026	14.57	15.38	14.51	14.71	14.71	2.22%	40,070,120
Mar 9, 2026	14.00	14.43	13.89	14.39	14.39	2.71%	24,278,900
Mar 6, 2026	13.80	14.15	13.78	14.01	14.01	1.89%	11,136,020
Mar 5, 2026	13.82	13.92	13.70	13.75	13.75	1.10%	10,206,640
Mar 4, 2026	13.60	13.76	13.53	13.60	13.60	-0.29%	11,715,740
Mar 3, 2026	14.18	14.27	13.60	13.64	13.64	-3.40%	22,840,250
Mar 2, 2026	14.56	14.69	14.08	14.12	14.12	-2.62%	19,744,370
Feb 27, 2026	14.24	14.59	14.19	14.50	14.50	1.54%	16,706,870
Feb 26, 2026	14.40	14.44	14.25	14.28	14.28	-0.70%	12,026,770
Feb 25, 2026	14.34	14.47	14.30	14.38	14.38	0.42%	13,258,080
Feb 24, 2026	14.92	14.95	14.23	14.32	14.32	-3.76%	29,316,430
Feb 13, 2026	14.82	15.25	14.77	14.88	14.88	0.27%	21,777,350
Feb 12, 2026	14.74	14.95	14.60	14.84	14.84	0.68%	15,277,440
Feb 11, 2026	14.64	14.95	14.58	14.74	14.74	0.89%	15,978,250