VenHub Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	0.54	0.54	0.47	0.47	0.47	-10.64%	234,404
Sep 29, 2026	0.54	0.58	0.52	0.53	0.53	-5.18%	53,017
Sep 28, 2026	0.52	0.59	0.51	0.56	0.56	4.01%	100,400
Sep 25, 2026	0.52	0.55	0.49	0.54	0.54	3.74%	135,514
Sep 24, 2026	0.52	0.54	0.50	0.52	0.52	-1.89%	135,518
Sep 23, 2026	0.58	0.58	0.51	0.53	0.53	-9.08%	223,746
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
Aug 31, 2026	0.89	0.95	0.86	0.88	0.88	-0.65%	42,596
Aug 28, 2026	0.87	0.93	0.85	0.88	0.88	1.60%	59,072
Aug 27, 2026	0.81	0.91	0.75	0.87	0.87	10.73%	73,085
Aug 26, 2026	0.78	0.82	0.76	0.78	0.78	-2.00%	41,542
Aug 25, 2026	0.80	0.84	0.76	0.80	0.80	-1.42%	61,993
Aug 24, 2026	0.79	0.84	0.72	0.81	0.81	-0.51%	47,414
Aug 21, 2026	0.69	0.87	0.69	0.82	0.82	7.01%	130,397
Aug 20, 2026	0.69	0.77	0.66	0.76	0.76	10.98%	54,605
Aug 19, 2026	0.67	0.70	0.65	0.69	0.69	3.05%	78,031
Aug 18, 2026	0.67	0.67	0.62	0.67	0.67	1.00%	63,364
Aug 17, 2026	0.68	0.72	0.66	0.66	0.66	0.05%	71,387
Aug 14, 2026	0.67	0.69	0.61	0.66	0.66	-4.20%	76,163
Aug 13, 2026	0.68	0.70	0.68	0.69	0.69	-0.06%	40,375
Aug 12, 2026	0.70	0.70	0.64	0.69	0.69	8.74%	39,845
Aug 11, 2026	0.68	0.68	0.61	0.63	0.63	-5.43%	95,326
Aug 10, 2026	0.69	0.69	0.66	0.67	0.67	-2.90%	56,642
Aug 7, 2026	0.72	0.72	0.67	0.69	0.69	1.49%	33,343
Aug 6, 2026	0.67	0.69	0.67	0.68	0.68	-1.45%	18,722
Aug 5, 2026	0.67	0.70	0.66	0.69	0.69	2.44%	52,308
Aug 4, 2026	0.70	0.74	0.67	0.67	0.67	-3.81%	64,597
Aug 3, 2026	0.70	0.71	0.65	0.70	0.70	2.73%	45,797
Jul 31, 2026	0.70	0.70	0.67	0.68	0.68	1.73%	28,127
Jul 30, 2026	0.71	0.82	0.66	0.67	0.67	-4.72%	149,956
Jul 29, 2026	0.76	0.76	0.70	0.70	0.70	-5.37%	28,609
Jul 28, 2026	0.85	0.86	0.72	0.74	0.74	-7.00%	112,737
Jul 27, 2026	0.69	0.80	0.67	0.80	0.80	14.31%	33,941
Jul 24, 2026	0.78	0.78	0.69	0.70	0.70	-12.70%	150,947
Jul 23, 2026	0.91	0.91	0.80	0.80	0.80	-8.91%	84,085
Jul 22, 2026	0.92	0.92	0.77	0.88	0.88	-1.59%	139,029