VenHub Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.24	0.24	0.21	0.22	0.22	-2.80%	68,418
Nov 9, 2026	0.22	0.23	0.21	0.23	0.23	1.21%	184,698
Nov 6, 2026	0.24	0.24	0.21	0.22	0.22	-4.63%	56,073
Nov 5, 2026	0.25	0.29	0.21	0.23	0.23	-0.68%	115,426
Nov 4, 2026	0.24	0.24	0.21	0.23	0.23	-0.21%	85,981
Nov 3, 2026	0.22	0.26	0.22	0.24	0.24	3.38%	105,027
Nov 2, 2026	0.23	0.24	0.21	0.23	0.23	-3.60%	214,032
Oct 30, 2026	0.24	0.25	0.23	0.24	0.24	-2.88%	144,538
Oct 29, 2026	0.26	0.26	0.23	0.24	0.24	-7.95%	178,096
Oct 28, 2026	0.29	0.33	0.25	0.26	0.26	-9.06%	333,451
Oct 27, 2026	0.31	0.38	0.29	0.29	0.29	-8.68%	147,585
Oct 26, 2026	0.34	0.34	0.31	0.32	0.32	-6.50%	124,059
Oct 23, 2026	0.33	0.43	0.33	0.34	0.34	0.47%	62,182
Oct 22, 2026	0.33	0.39	0.33	0.34	0.34	-0.50%	34,277
Oct 21, 2026	0.39	0.41	0.34	0.34	0.34	-8.06%	67,523
Oct 20, 2026	0.35	0.38	0.34	0.37	0.37	11.25%	55,960
Oct 19, 2026	0.36	0.38	0.32	0.33	0.33	-9.00%	209,479
Oct 16, 2026	0.39	0.39	0.35	0.37	0.37	-1.75%	83,393
Oct 15, 2026	0.37	0.39	0.36	0.37	0.37	0.68%	187,811
Oct 14, 2026	0.38	0.40	0.36	0.37	0.37	-4.05%	170,828
Oct 13, 2026	0.40	0.41	0.37	0.39	0.39	-7.78%	179,490
Oct 12, 2026	0.41	0.43	0.38	0.42	0.42	-1.65%	143,637
Oct 9, 2026	0.40	0.43	0.39	0.42	0.42	6.12%	61,470
Oct 8, 2026	0.53	0.53	0.39	0.40	0.40	-14.02%	670,343
Oct 7, 2026	0.43	0.47	0.41	0.47	0.47	12.10%	69,738
Oct 6, 2026	0.42	0.46	0.41	0.42	0.42	-4.51%	83,535
Oct 5, 2026	0.44	0.47	0.43	0.43	0.43	-8.58%	159,383
Oct 2, 2026	0.48	0.49	0.44	0.48	0.48	2.21%	535,912
Oct 1, 2026	0.49	0.49	0.45	0.47	0.47	-1.98%	115,234
Sep 30, 2026	0.54	0.54	0.47	0.47	0.47	-10.64%	236,172
Sep 29, 2026	0.54	0.58	0.52	0.53	0.53	-5.18%	74,407
Sep 28, 2026	0.52	0.59	0.51	0.56	0.56	4.01%	101,778
Sep 25, 2026	0.52	0.55	0.49	0.54	0.54	3.74%	145,876
Sep 24, 2026	0.52	0.54	0.50	0.52	0.52	-1.89%	135,554
Sep 23, 2026	0.58	0.58	0.51	0.53	0.53	-9.08%	224,786
Sep 22, 2026	0.61	0.63	0.57	0.58	0.58	-4.62%	162,845
Sep 21, 2026	0.71	0.72	0.61	0.61	0.61	-10.24%	226,220
Sep 18, 2026	0.74	0.90	0.67	0.68	0.68	-4.51%	2,553,124
Sep 17, 2026	0.72	0.80	0.67	0.71	0.71	-2.64%	339,306
Sep 16, 2026	0.79	0.80	0.72	0.73	0.73	-7.47%	222,460
Sep 15, 2026	0.83	0.97	0.78	0.79	0.79	-7.06%	275,488
Sep 14, 2026	1.00	1.05	0.83	0.85	0.85	-7.91%	445,853
Sep 11, 2026	0.85	1.00	0.85	0.92	0.92	8.72%	199,081
Sep 10, 2026	0.88	0.90	0.83	0.85	0.85	2.41%	152,621
Sep 9, 2026	0.80	0.96	0.80	0.83	0.83	3.62%	309,271
Sep 8, 2026	0.84	1.05	0.78	0.80	0.80	-3.43%	652,999
Sep 4, 2026	0.82	0.92	0.80	0.83	0.83	1.02%	23,124
Sep 3, 2026	0.83	0.85	0.80	0.82	0.82	0.54%	20,167
Sep 2, 2026	0.83	0.86	0.77	0.82	0.82	-3.09%	63,478
Sep 1, 2026	0.86	0.90	0.81	0.84	0.84	-3.96%	33,867