VenHub Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	1.79	1.97	1.73	1.91	-	7.30%	357,858
May 29, 2026	1.62	1.80	1.62	1.78	1.78	12.66%	391,855
May 28, 2026	1.48	1.67	1.44	1.58	1.58	6.04%	306,131
May 27, 2026	1.40	1.51	1.34	1.49	1.49	4.93%	240,086
May 26, 2026	1.43	1.48	1.30	1.42	1.42	-0.70%	449,341
May 22, 2026	1.43	1.51	1.37	1.43	1.43	1.42%	271,824
May 21, 2026	1.28	1.49	1.27	1.41	1.41	7.63%	186,702
May 20, 2026	1.23	1.38	1.23	1.31	1.31	4.80%	169,189
May 19, 2026	1.24	1.28	1.15	1.25	1.25	-0.79%	219,253
May 18, 2026	1.31	1.34	1.20	1.26	1.26	-3.08%	291,906
May 15, 2026	1.18	1.40	1.18	1.30	1.30	6.56%	496,651
May 14, 2026	1.02	1.24	1.00	1.22	1.22	18.45%	545,726
May 13, 2026	1.08	1.08	1.01	1.03	1.03	-3.74%	172,545
May 12, 2026	0.99	1.16	0.96	1.07	1.07	5.94%	250,211
May 11, 2026	1.07	1.07	0.94	1.01	1.01	-4.72%	361,080
May 8, 2026	1.02	1.23	1.01	1.06	1.06	4.95%	739,489
May 7, 2026	0.88	1.02	0.85	1.01	1.01	17.09%	456,813
May 6, 2026	0.82	0.87	0.78	0.86	0.86	4.49%	296,482
May 5, 2026	0.74	0.84	0.74	0.83	0.83	11.28%	370,314
May 4, 2026	0.72	1.02	0.68	0.74	0.74	5.20%	9,390,769
May 1, 2026	0.69	0.72	0.68	0.71	0.71	6.22%	76,336
Apr 30, 2026	0.67	0.69	0.63	0.66	0.66	0.23%	104,950
Apr 29, 2026	0.68	0.69	0.65	0.66	0.66	0.11%	113,718
Apr 28, 2026	0.70	0.70	0.66	0.66	0.66	-3.42%	174,997
Apr 27, 2026	0.70	0.72	0.68	0.69	0.69	-3.52%	155,234
Apr 24, 2026	0.70	0.71	0.68	0.71	0.71	3.24%	80,511
Apr 23, 2026	0.70	0.72	0.65	0.69	0.69	-1.38%	161,292
Apr 22, 2026	0.71	0.74	0.68	0.70	0.70	-1.91%	228,690
Apr 21, 2026	0.71	0.72	0.68	0.71	0.71	-0.99%	105,462
Apr 20, 2026	0.80	0.80	0.71	0.72	0.72	-7.65%	308,291
Apr 17, 2026	0.77	0.80	0.69	0.78	0.78	4.69%	323,023
Apr 16, 2026	0.63	0.77	0.63	0.74	0.74	15.69%	364,261
Apr 15, 2026	0.65	0.66	0.64	0.64	0.64	-2.06%	78,415
Apr 14, 2026	0.64	0.66	0.62	0.66	0.66	0.78%	233,939
Apr 13, 2026	0.56	0.67	0.56	0.65	0.65	9.13%	194,320
Apr 10, 2026	0.55	0.60	0.54	0.60	0.60	-0.37%	398,117
Apr 9, 2026	0.60	0.62	0.59	0.60	0.60	0.83%	151,463
Apr 8, 2026	0.62	0.63	0.59	0.59	0.59	-0.62%	191,360
Apr 7, 2026	0.60	0.62	0.53	0.60	0.60	-0.50%	494,054
Apr 6, 2026	0.69	0.69	0.60	0.60	0.60	-9.62%	267,674
Apr 2, 2026	0.65	0.69	0.63	0.66	0.66	1.98%	239,560
Apr 1, 2026	0.64	0.69	0.62	0.65	0.65	5.48%	459,947
Mar 31, 2026	0.62	0.63	0.59	0.62	0.62	-1.18%	277,519
Mar 30, 2026	0.66	0.66	0.57	0.62	0.62	-0.86%	402,569
Mar 27, 2026	0.60	0.66	0.56	0.63	0.63	2.76%	459,568
Mar 26, 2026	0.68	0.74	0.59	0.61	0.61	-11.29%	796,923
Mar 25, 2026	0.80	0.80	0.66	0.69	0.69	-15.21%	1,194,825
Mar 24, 2026	0.85	0.89	0.78	0.82	0.82	-1.93%	1,612,001
Mar 23, 2026	0.80	0.86	0.69	0.83	0.83	5.22%	1,355,506
Mar 20, 2026	0.87	1.05	0.79	0.79	0.79	1.15%	5,985,416