VenHub Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	0.88	0.90	0.83	0.84	0.84	0.88%	152,421
Sep 9, 2026	0.80	0.96	0.80	0.83	0.83	3.62%	304,113
Sep 8, 2026	0.84	1.05	0.78	0.80	0.80	-3.43%	652,169
Sep 4, 2026	0.82	0.92	0.80	0.83	0.83	1.02%	23,091
Sep 3, 2026	0.83	0.85	0.80	0.82	0.82	0.54%	19,644
Sep 2, 2026	0.83	0.86	0.77	0.82	0.82	-3.09%	63,477
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%	42,567
Aug 28, 2026	0.87	0.93	0.85	0.88	0.88	1.60%	58,170
Aug 27, 2026	0.81	0.91	0.75	0.87	0.87	10.73%	72,056
Aug 26, 2026	0.78	0.82	0.76	0.78	0.78	-2.00%	41,539
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%	45,548
Aug 21, 2026	0.69	0.87	0.69	0.82	0.82	7.01%	130,388
Aug 20, 2026	0.69	0.77	0.66	0.76	0.76	10.98%	46,071
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%	69,907
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%	38,927
Aug 12, 2026	0.70	0.70	0.64	0.69	0.69	8.74%	39,603
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%	55,286
Aug 7, 2026	0.72	0.72	0.67	0.69	0.69	1.49%	33,341
Aug 6, 2026	0.67	0.69	0.67	0.68	0.68	-1.45%	17,586
Aug 5, 2026	0.67	0.70	0.66	0.69	0.69	2.44%	52,067
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
Jul 21, 2026	1.01	1.01	0.85	0.89	0.89	-9.78%	151,121
Jul 20, 2026	1.00	1.02	0.97	0.99	0.99	-4.81%	71,112
Jul 17, 2026	1.00	1.06	0.99	1.04	1.04	2.97%	39,817
Jul 16, 2026	1.03	1.03	0.98	1.01	1.01	-2.88%	95,391
Jul 15, 2026	1.04	1.07	1.02	1.04	1.04	-1.89%	47,839
Jul 14, 2026	1.02	1.07	1.02	1.06	1.06	2.91%	44,638
Jul 13, 2026	1.02	1.05	1.00	1.03	1.03	0.98%	66,468
Jul 10, 2026	1.05	1.08	1.02	1.02	1.02	-6.42%	94,759
Jul 9, 2026	1.02	1.11	1.02	1.09	1.09	6.86%	77,357
Jul 8, 2026	1.00	1.08	1.00	1.02	1.02	-	53,652
Jul 7, 2026	1.04	1.11	1.00	1.02	1.02	-8.11%	155,605
Jul 6, 2026	1.02	1.14	1.01	1.11	1.11	7.77%	90,251
Jul 2, 2026	0.98	1.04	0.82	1.03	1.03	3.00%	251,054
Jul 1, 2026	1.05	1.09	0.96	1.00	1.00	-4.76%	218,559