VenHub Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.99	1.16	0.96	1.10	-	8.91%	244,102
May 11, 2026	1.07	1.07	0.94	1.01	1.01	-4.72%	359,845
May 8, 2026	1.02	1.23	1.01	1.06	1.06	4.95%	731,118
May 7, 2026	0.88	1.02	0.85	1.01	1.01	17.09%	448,596
May 6, 2026	0.82	0.87	0.78	0.86	0.86	4.49%	295,929
May 5, 2026	0.74	0.84	0.74	0.83	0.83	11.28%	369,198
May 4, 2026	0.72	1.02	0.68	0.74	0.74	5.20%	9,341,754
May 1, 2026	0.69	0.72	0.68	0.71	0.71	6.22%	75,355
Apr 30, 2026	0.67	0.69	0.63	0.66	0.66	0.23%	104,476
Apr 29, 2026	0.68	0.69	0.65	0.66	0.66	0.11%	111,078
Apr 28, 2026	0.70	0.70	0.66	0.66	0.66	-3.42%	174,990
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%	76,685
Apr 23, 2026	0.70	0.72	0.65	0.69	0.69	-1.38%	152,529
Apr 22, 2026	0.71	0.74	0.68	0.70	0.70	-1.91%	225,213
Apr 21, 2026	0.71	0.72	0.68	0.71	0.71	-0.99%	102,767
Apr 20, 2026	0.80	0.80	0.71	0.72	0.72	-7.65%	293,143
Apr 17, 2026	0.77	0.80	0.69	0.78	0.78	4.69%	317,752
Apr 16, 2026	0.63	0.77	0.63	0.74	0.74	15.69%	328,335
Apr 15, 2026	0.65	0.66	0.64	0.64	0.64	-2.06%	71,632
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%	193,875
Apr 10, 2026	0.55	0.60	0.54	0.60	0.60	-0.37%	391,534
Apr 9, 2026	0.60	0.62	0.59	0.60	0.60	0.83%	149,939
Apr 8, 2026	0.62	0.63	0.59	0.59	0.59	-0.62%	190,106
Apr 7, 2026	0.60	0.62	0.53	0.60	0.60	-0.50%	458,497
Apr 6, 2026	0.69	0.69	0.60	0.60	0.60	-9.62%	263,181
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%	453,711
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%	401,926
Mar 27, 2026	0.60	0.66	0.56	0.63	0.63	2.76%	391,479
Mar 26, 2026	0.68	0.74	0.59	0.61	0.61	-11.29%	787,672
Mar 25, 2026	0.80	0.80	0.66	0.69	0.69	-15.21%	1,182,429
Mar 24, 2026	0.85	0.89	0.78	0.82	0.82	-1.93%	1,563,441
Mar 23, 2026	0.80	0.86	0.69	0.83	0.83	5.22%	1,309,792
Mar 20, 2026	0.87	1.05	0.79	0.79	0.79	1.15%	5,985,416
Mar 19, 2026	0.76	0.93	0.67	0.78	0.78	8.44%	3,565,005
Mar 18, 2026	1.25	1.34	0.72	0.72	0.72	-41.93%	2,047,285
Mar 17, 2026	1.64	1.71	1.22	1.24	1.24	-23.93%	496,632
Mar 16, 2026	1.53	1.73	1.51	1.63	1.63	10.14%	225,969
Mar 13, 2026	1.74	1.76	1.40	1.48	1.48	-13.45%	402,682
Mar 12, 2026	1.86	1.90	1.69	1.71	1.71	-8.56%	219,108
Mar 11, 2026	2.03	2.03	1.85	1.87	1.87	-6.50%	208,209
Mar 10, 2026	2.17	2.17	1.99	2.00	2.00	-6.98%	236,701
Mar 9, 2026	2.04	2.17	1.90	2.15	2.15	2.87%	278,093
Mar 6, 2026	1.97	2.15	1.80	2.09	2.09	7.18%	295,854
Mar 5, 2026	1.85	2.00	1.84	1.95	1.95	3.72%	370,830
Mar 4, 2026	2.04	2.04	1.80	1.88	1.88	-7.84%	406,177
Mar 3, 2026	2.02	2.11	1.82	2.04	2.04	-2.39%	438,372