5 DAY PERFORMANCE
+82.20%
1 MONTH PERFORMANCE
+50.35%
3 MONTH PERFORMANCE
+172.15%
Venhub Global Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $0.82 | $0.86 (4.88%) | $0.87 | $0.78 | 296.40 K | $73.15 M |
| 05/05/2026 | $0.74 | $0.83 (12.16%) | $0.84 | $0.74 | 370.30 K | $70.60 M |
| 05/04/2026 | $0.72 | $0.74 (2.78%) | $1.02 | $0.68 | 9.39 M | $62.94 M |
| 05/01/2026 | $0.69 | $0.71 (2.9%) | $0.72 | $0.68 | 76.30 K | $60.39 M |
| 04/30/2026 | $0.67 | $0.66 (-1.49%) | $0.69 | $0.63 | 104.90 K | $56.14 M |
| 04/29/2026 | $0.68 | $0.66 (-2.94%) | $0.69 | $0.65 | 113.70 K | $56.14 M |
| 04/28/2026 | $0.70 | $0.66 (-5.71%) | $0.70 | $0.66 | 175.00 K | $56.14 M |
| 04/27/2026 | $0.70 | $0.69 (-1.43%) | $0.72 | $0.68 | 155.20 K | $58.69 M |
| 04/24/2026 | $0.70 | $0.71 (1.43%) | $0.71 | $0.68 | 80.50 K | $60.39 M |
| 04/23/2026 | $0.70 | $0.69 (-1.43%) | $0.72 | $0.65 | 161.30 K | $58.69 M |
| 04/22/2026 | $0.71 | $0.70 (-1.41%) | $0.74 | $0.68 | 228.40 K | $59.54 M |
| 04/21/2026 | $0.71 | $0.71 (0%) | $0.72 | $0.68 | 105.50 K | $60.39 M |
| 04/20/2026 | $0.80 | $0.72 (-10%) | $0.80 | $0.71 | 308.30 K | $61.24 M |
| 04/17/2026 | $0.77 | $0.78 (1.3%) | $0.80 | $0.69 | 323.00 K | $66.35 M |
| 04/16/2026 | $0.63 | $0.74 (17.46%) | $0.77 | $0.63 | 364.30 K | $62.94 M |
| 04/15/2026 | $0.65 | $0.64 (-1.54%) | $0.66 | $0.64 | 78.40 K | $54.44 M |
| 04/14/2026 | $0.64 | $0.66 (3.13%) | $0.66 | $0.62 | 233.90 K | $56.14 M |
| 04/13/2026 | $0.56 | $0.65 (16.07%) | $0.67 | $0.56 | 194.30 K | $55.29 M |
| 04/10/2026 | $0.55 | $0.60 (9.09%) | $0.60 | $0.54 | 398.10 K | $51.03 M |
| 04/09/2026 | $0.60 | $0.60 (0%) | $0.62 | $0.59 | 151.50 K | $51.03 M |
| 04/08/2026 | $0.62 | $0.59 (-4.84%) | $0.63 | $0.59 | 191.40 K | $50.18 M |
| 04/07/2026 | $0.60 | $0.60 (0%) | $0.62 | $0.53 | 494.10 K | $51.03 M |
| 04/06/2026 | $0.69 | $0.60 (-13.04%) | $0.69 | $0.60 | 267.70 K | $51.03 M |
| 04/02/2026 | $0.65 | $0.66 (1.54%) | $0.69 | $0.63 | 239.60 K | $56.14 M |
| 04/01/2026 | $0.64 | $0.65 (1.56%) | $0.69 | $0.62 | 459.90 K | $55.29 M |
| 03/31/2026 | $0.62 | $0.62 (0%) | $0.63 | $0.59 | 277.50 K | $52.74 M |
| 03/30/2026 | $0.66 | $0.62 (-6.06%) | $0.66 | $0.57 | 402.60 K | $52.74 M |
| 03/27/2026 | $0.60 | $0.63 (5%) | $0.66 | $0.56 | 459.60 K | $53.59 M |
| 03/26/2026 | $0.68 | $0.61 (-10.29%) | $0.74 | $0.59 | 796.90 K | $51.89 M |
| 03/25/2026 | $0.80 | $0.69 (-13.75%) | $0.80 | $0.66 | 1.19 M | $58.69 M |
| 03/24/2026 | $0.85 | $0.82 (-3.53%) | $0.89 | $0.78 | 1.59 M | $69.75 M |
| 03/23/2026 | $0.80 | $0.83 (3.75%) | $0.86 | $0.69 | 1.36 M | $70.60 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.
