VenHub Global, Inc. (VHUB)
NASDAQ: VHUB · Real-Time Price · USD
1.020
-0.070 (-6.42%)
Jul 10, 2026, 4:00 PM EDT - Market closed
VenHub Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1.05 | 1.08 | 1.02 | 1.02 | 1.02 | -6.42% | 94,504 |
| Jul 9, 2026 | 1.02 | 1.11 | 1.02 | 1.09 | 1.09 | 6.86% | 77,073 |
| Jul 8, 2026 | 1.00 | 1.08 | 1.00 | 1.02 | 1.02 | - | 53,616 |
| Jul 7, 2026 | 1.04 | 1.11 | 1.00 | 1.02 | 1.02 | -8.11% | 155,590 |
| Jul 6, 2026 | 1.02 | 1.14 | 1.01 | 1.11 | 1.11 | 7.77% | 89,943 |
| Jul 2, 2026 | 0.98 | 1.04 | 0.82 | 1.03 | 1.03 | 3.00% | 249,755 |
| Jul 1, 2026 | 1.05 | 1.09 | 0.96 | 1.00 | 1.00 | -4.76% | 198,381 |
| Jun 30, 2026 | 1.10 | 1.10 | 1.00 | 1.05 | 1.05 | -0.94% | 156,063 |
| Jun 29, 2026 | 1.20 | 1.23 | 1.04 | 1.06 | 1.06 | -10.92% | 247,973 |
| Jun 26, 2026 | 1.25 | 1.28 | 1.15 | 1.19 | 1.19 | -4.80% | 54,662 |
| Jun 25, 2026 | 1.31 | 1.32 | 1.24 | 1.25 | 1.25 | -4.58% | 44,603 |
| Jun 24, 2026 | 1.25 | 1.34 | 1.23 | 1.31 | 1.31 | 4.80% | 36,527 |
| Jun 23, 2026 | 1.31 | 1.34 | 1.24 | 1.25 | 1.25 | -7.41% | 71,531 |
| Jun 22, 2026 | 1.23 | 1.38 | 1.23 | 1.35 | 1.35 | 17.39% | 146,117 |
| Jun 18, 2026 | 1.19 | 1.23 | 1.13 | 1.15 | 1.15 | -2.54% | 91,154 |
| Jun 17, 2026 | 1.15 | 1.31 | 1.13 | 1.18 | 1.18 | 3.51% | 150,923 |
| Jun 16, 2026 | 1.15 | 1.17 | 1.07 | 1.14 | 1.14 | -1.72% | 129,659 |
| Jun 15, 2026 | 1.14 | 1.28 | 1.14 | 1.16 | 1.16 | 2.65% | 219,713 |
| Jun 12, 2026 | 1.20 | 1.23 | 1.11 | 1.13 | 1.13 | -5.04% | 308,426 |
| Jun 11, 2026 | 1.10 | 1.24 | 1.07 | 1.19 | 1.19 | 5.31% | 263,015 |
| Jun 10, 2026 | 1.29 | 1.29 | 1.13 | 1.13 | 1.13 | -15.04% | 284,493 |
| Jun 9, 2026 | 1.37 | 1.43 | 1.30 | 1.33 | 1.33 | 1.53% | 206,023 |
| Jun 8, 2026 | 1.68 | 1.73 | 1.28 | 1.31 | 1.31 | -20.12% | 468,456 |
| Jun 5, 2026 | 2.01 | 2.07 | 1.57 | 1.64 | 1.64 | -17.59% | 371,480 |
| Jun 4, 2026 | 1.86 | 2.03 | 1.85 | 1.99 | 1.99 | 5.85% | 299,353 |
| Jun 3, 2026 | 1.87 | 1.91 | 1.74 | 1.88 | 1.88 | 2.17% | 133,281 |
| Jun 2, 2026 | 1.94 | 1.94 | 1.70 | 1.84 | 1.84 | -2.65% | 482,026 |
| Jun 1, 2026 | 1.79 | 1.97 | 1.73 | 1.89 | 1.89 | 6.18% | 367,320 |
| 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 |