5 DAY PERFORMANCE
+215.43%
1 MONTH PERFORMANCE
+110.78%
3 MONTH PERFORMANCE
+112.87%
6 MONTH PERFORMANCE
-55.49%
Venhub Global Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.67 | $0.68 (1.01%) | $0.69 | $0.67 | 18.72 K | $57.83 M |
| 08/05/2026 | $0.67 | $0.69 (2.97%) | $0.70 | $0.66 | 52.31 K | $58.68 M |
| 08/04/2026 | $0.70 | $0.67 (-3.79%) | $0.74 | $0.67 | 64.60 K | $57.29 M |
| 08/03/2026 | $0.70 | $0.70 (-0.41%) | $0.71 | $0.65 | 45.80 K | $59.56 M |
| 07/31/2026 | $0.70 | $0.68 (-3.24%) | $0.70 | $0.67 | 28.13 K | $57.98 M |
| 07/30/2026 | $0.71 | $0.67 (-5.95%) | $0.82 | $0.66 | 149.96 K | $56.99 M |
| 07/29/2026 | $0.76 | $0.70 (-7.84%) | $0.76 | $0.70 | 28.61 K | $59.81 M |
| 07/28/2026 | $0.85 | $0.74 (-12.75%) | $0.86 | $0.72 | 112.74 K | $63.21 M |
| 07/27/2026 | $0.69 | $0.80 (16.3%) | $0.80 | $0.67 | 33.94 K | $67.96 M |
| 07/24/2026 | $0.78 | $0.70 (-10.38%) | $0.78 | $0.69 | 150.95 K | $59.46 M |
| 07/23/2026 | $0.91 | $0.80 (-11.76%) | $0.91 | $0.80 | 84.10 K | $68.11 M |
| 07/22/2026 | $0.92 | $0.88 (-4.25%) | $0.92 | $0.77 | 139.03 K | $74.77 M |
| 07/21/2026 | $1.01 | $0.89 (-11.56%) | $1.01 | $0.85 | 151.12 K | $75.97 M |
| 07/20/2026 | $1.00 | $0.99 (-1%) | $1.01 | $0.97 | 71.11 K | $84.21 M |
| 07/17/2026 | $1.00 | $1.04 (4%) | $1.06 | $0.99 | 39.82 K | $88.46 M |
| 07/16/2026 | $1.03 | $1.01 (-1.94%) | $1.03 | $0.98 | 95.40 K | $85.91 M |
| 07/15/2026 | $1.04 | $1.04 (0%) | $1.07 | $1.02 | 47.84 K | $88.46 M |
| 07/14/2026 | $1.02 | $1.06 (3.92%) | $1.07 | $1.02 | 44.64 K | $90.16 M |
| 07/13/2026 | $1.02 | $1.03 (0.98%) | $1.05 | $1.00 | 66.47 K | $87.61 M |
| 07/10/2026 | $1.05 | $1.02 (-2.86%) | $1.08 | $1.02 | 94.80 K | $86.76 M |
| 07/09/2026 | $1.02 | $1.09 (6.86%) | $1.11 | $1.02 | 77.36 K | $92.71 M |
| 07/08/2026 | $1.00 | $1.02 (2.01%) | $1.08 | $1.00 | 53.65 K | $86.76 M |
| 07/07/2026 | $1.04 | $1.02 (-1.92%) | $1.11 | $1.00 | 155.61 K | $86.76 M |
| 07/06/2026 | $1.02 | $1.11 (8.82%) | $1.14 | $1.01 | 90.25 K | $94.41 M |
| 07/02/2026 | $0.98 | $1.03 (5.1%) | $1.04 | $0.82 | 251.05 K | $87.61 M |
| 07/01/2026 | $1.05 | $1.00 (-4.76%) | $1.09 | $0.96 | 218.56 K | $85.06 M |
| 06/30/2026 | $1.10 | $1.05 (-4.55%) | $1.10 | $1.00 | 156.10 K | $89.31 M |
| 06/29/2026 | $1.20 | $1.06 (-11.67%) | $1.23 | $1.03 | 253.43 K | $90.16 M |
| 06/26/2026 | $1.25 | $1.19 (-4.8%) | $1.28 | $1.15 | 54.70 K | $101.22 M |
| 06/25/2026 | $1.31 | $1.25 (-4.58%) | $1.32 | $1.24 | 45.02 K | $106.32 M |
| 06/24/2026 | $1.25 | $1.31 (4.8%) | $1.34 | $1.23 | 36.60 K | $111.43 M |
| 06/23/2026 | $1.31 | $1.25 (-4.58%) | $1.34 | $1.24 | 71.88 K | $106.32 M |
| 06/22/2026 | $1.23 | $1.35 (9.76%) | $1.38 | $1.23 | 159.30 K | $114.83 M |
| 06/18/2026 | $1.19 | $1.15 (-3.36%) | $1.23 | $1.13 | 91.43 K | $97.82 M |
| 06/17/2026 | $1.15 | $1.18 (2.61%) | $1.31 | $1.13 | 151.02 K | $100.37 M |
| 06/16/2026 | $1.15 | $1.14 (-0.87%) | $1.17 | $1.07 | 129.76 K | $96.97 M |
| 06/15/2026 | $1.14 | $1.16 (1.75%) | $1.28 | $1.14 | 220.37 K | $98.67 M |
| 06/12/2026 | $1.20 | $1.13 (-5.83%) | $1.23 | $1.11 | 308.60 K | $96.12 M |
| 06/11/2026 | $1.10 | $1.19 (8.18%) | $1.24 | $1.07 | 263.34 K | $101.22 M |
| 06/10/2026 | $1.29 | $1.13 (-12.4%) | $1.29 | $1.13 | 700.11 K | $96.12 M |
| 06/09/2026 | $1.37 | $1.33 (-2.92%) | $1.43 | $1.30 | 210.35 K | $113.13 M |
| 06/08/2026 | $1.68 | $1.31 (-22.02%) | $1.73 | $1.28 | 473.83 K | $111.43 M |
| 06/05/2026 | $2.01 | $1.64 (-18.41%) | $2.07 | $1.57 | 375.53 K | $139.49 M |
| 06/04/2026 | $1.86 | $1.99 (6.99%) | $2.03 | $1.85 | 301.34 K | $169.27 M |
| 06/03/2026 | $1.87 | $1.88 (0.53%) | $1.91 | $1.74 | 135.66 K | $159.91 M |
| 06/02/2026 | $1.94 | $1.84 (-5.15%) | $1.94 | $1.70 | 482.35 K | $156.51 M |
| 06/01/2026 | $1.79 | $1.89 (5.59%) | $1.97 | $1.73 | 368.61 K | $160.76 M |
| 05/29/2026 | $1.62 | $1.78 (9.88%) | $1.80 | $1.62 | 392.85 K | $151.40 M |
| 05/28/2026 | $1.48 | $1.58 (6.76%) | $1.67 | $1.44 | 306.13 K | $134.39 M |
| 05/27/2026 | $1.40 | $1.49 (6.43%) | $1.51 | $1.34 | 240.09 K | $126.74 M |
| 05/26/2026 | $1.43 | $1.42 (-0.7%) | $1.48 | $1.30 | 449.34 K | $120.78 M |
| 05/22/2026 | $1.43 | $1.43 (0%) | $1.51 | $1.37 | 271.82 K | $121.63 M |
| 05/21/2026 | $1.28 | $1.41 (10.16%) | $1.49 | $1.26 | 186.70 K | $119.93 M |
| 05/20/2026 | $1.23 | $1.31 (6.5%) | $1.38 | $1.23 | 169.20 K | $111.43 M |
| 05/19/2026 | $1.24 | $1.25 (0.81%) | $1.28 | $1.15 | 219.30 K | $106.32 M |
| 05/18/2026 | $1.31 | $1.26 (-3.82%) | $1.34 | $1.20 | 291.91 K | $107.17 M |
| 05/15/2026 | $1.18 | $1.30 (10.17%) | $1.40 | $1.18 | 496.70 K | $110.58 M |
| 05/14/2026 | $1.02 | $1.22 (19.61%) | $1.24 | $1.00 | 545.73 K | $103.77 M |
| 05/13/2026 | $1.08 | $1.03 (-4.63%) | $1.08 | $1.01 | 172.55 K | $87.61 M |
| 05/12/2026 | $0.99 | $1.07 (8.08%) | $1.16 | $0.96 | 250.21 K | $91.01 M |
| 05/11/2026 | $1.07 | $1.01 (-5.61%) | $1.07 | $0.94 | 361.10 K | $85.91 M |
| 05/08/2026 | $1.02 | $1.06 (3.92%) | $1.23 | $1.01 | 739.50 K | $90.16 M |
| 05/07/2026 | $0.88 | $1.01 (14.77%) | $1.02 | $0.85 | 456.80 K | $85.91 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
