VenHub Global, Inc. (VHUB)
NASDAQ: VHUB · Real-Time Price · USD
0.6816
+0.0116 (1.73%)
At close: Jul 31, 2026, 4:00 PM EDT
0.6800
-0.0016 (-0.23%)
After-hours: Jul 31, 2026, 7:34 PM EDT
VenHub Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.70 | 0.70 | 0.67 | 0.68 | 0.68 | 1.49% | 28,126 |
| Jul 30, 2026 | 0.71 | 0.82 | 0.66 | 0.67 | 0.67 | -4.72% | 149,756 |
| 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 |
| Jun 30, 2026 | 1.10 | 1.10 | 1.00 | 1.05 | 1.05 | -0.94% | 156,069 |
| Jun 29, 2026 | 1.20 | 1.23 | 1.04 | 1.06 | 1.06 | -10.92% | 253,432 |
| Jun 26, 2026 | 1.25 | 1.28 | 1.15 | 1.19 | 1.19 | -4.80% | 54,675 |
| Jun 25, 2026 | 1.31 | 1.32 | 1.24 | 1.25 | 1.25 | -4.58% | 45,016 |
| Jun 24, 2026 | 1.25 | 1.34 | 1.23 | 1.31 | 1.31 | 4.80% | 36,569 |
| Jun 23, 2026 | 1.31 | 1.34 | 1.24 | 1.25 | 1.25 | -7.41% | 71,875 |
| Jun 22, 2026 | 1.23 | 1.38 | 1.23 | 1.35 | 1.35 | 17.39% | 159,274 |
| Jun 18, 2026 | 1.19 | 1.23 | 1.13 | 1.15 | 1.15 | -2.54% | 91,426 |
| Jun 17, 2026 | 1.15 | 1.31 | 1.13 | 1.18 | 1.18 | 3.51% | 151,022 |
| Jun 16, 2026 | 1.15 | 1.17 | 1.07 | 1.14 | 1.14 | -1.72% | 129,757 |
| Jun 15, 2026 | 1.14 | 1.28 | 1.14 | 1.16 | 1.16 | 2.65% | 220,368 |
| Jun 12, 2026 | 1.20 | 1.23 | 1.11 | 1.13 | 1.13 | -5.04% | 308,557 |
| Jun 11, 2026 | 1.10 | 1.24 | 1.07 | 1.19 | 1.19 | 5.31% | 263,343 |
| Jun 10, 2026 | 1.29 | 1.29 | 1.13 | 1.13 | 1.13 | -15.04% | 700,109 |
| Jun 9, 2026 | 1.37 | 1.43 | 1.30 | 1.33 | 1.33 | 1.53% | 210,351 |
| Jun 8, 2026 | 1.68 | 1.73 | 1.28 | 1.31 | 1.31 | -20.12% | 473,829 |
| Jun 5, 2026 | 2.01 | 2.07 | 1.57 | 1.64 | 1.64 | -17.59% | 375,528 |
| Jun 4, 2026 | 1.86 | 2.03 | 1.85 | 1.99 | 1.99 | 5.85% | 301,338 |
| Jun 3, 2026 | 1.87 | 1.91 | 1.74 | 1.88 | 1.88 | 2.17% | 135,662 |
| Jun 2, 2026 | 1.94 | 1.94 | 1.70 | 1.84 | 1.84 | -2.65% | 482,347 |
| Jun 1, 2026 | 1.79 | 1.97 | 1.73 | 1.89 | 1.89 | 6.18% | 368,610 |
| May 29, 2026 | 1.62 | 1.80 | 1.62 | 1.78 | 1.78 | 12.66% | 392,845 |
| 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 |