5 DAY PERFORMANCE
+811.02%
1 MONTH PERFORMANCE
+394.71%
3 MONTH PERFORMANCE
+211.64%
6 MONTH PERFORMANCE
+159.04%
Venhub Global Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.25 | $0.24 (-6.25%) | $0.29 | $0.23 | 39.35 K | |
| 11/04/2026 | $0.24 | $0.23 (-0.42%) | $0.24 | $0.21 | 85.98 K | $20.26 M |
| 11/03/2026 | $0.22 | $0.24 (7.4%) | $0.26 | $0.22 | 105.03 K | $20.30 M |
| 11/02/2026 | $0.23 | $0.23 (-1.52%) | $0.24 | $0.21 | 214.03 K | $19.63 M |
| 10/30/2026 | $0.24 | $0.24 (0.38%) | $0.25 | $0.23 | 144.54 K | $20.37 M |
| 10/29/2026 | $0.26 | $0.24 (-5.45%) | $0.26 | $0.23 | 178.10 K | $20.97 M |
| 10/28/2026 | $0.29 | $0.26 (-8.59%) | $0.33 | $0.25 | 333.45 K | $22.78 M |
| 10/27/2026 | $0.31 | $0.29 (-5.75%) | $0.38 | $0.29 | 147.59 K | $25.05 M |
| 10/26/2026 | $0.34 | $0.32 (-6.5%) | $0.34 | $0.31 | 124.06 K | $27.44 M |
| 10/23/2026 | $0.33 | $0.34 (2.07%) | $0.43 | $0.33 | 62.18 K | $29.34 M |
| 10/22/2026 | $0.33 | $0.34 (3.49%) | $0.39 | $0.33 | 34.30 K | $29.20 M |
| 10/21/2026 | $0.39 | $0.34 (-11.89%) | $0.41 | $0.34 | 67.52 K | $29.35 M |
| 10/20/2026 | $0.35 | $0.37 (6.91%) | $0.38 | $0.34 | 56.00 K | $31.92 M |
| 10/19/2026 | $0.36 | $0.33 (-7.64%) | $0.38 | $0.32 | 209.48 K | $28.70 M |
| 10/16/2026 | $0.39 | $0.37 (-7.42%) | $0.39 | $0.35 | 83.39 K | $31.54 M |
| 10/15/2026 | $0.37 | $0.37 (0.81%) | $0.39 | $0.36 | 187.81 K | $32.10 M |
| 10/14/2026 | $0.38 | $0.37 (-3.68%) | $0.40 | $0.36 | 170.83 K | $31.88 M |
| 10/13/2026 | $0.40 | $0.39 (-3.75%) | $0.41 | $0.37 | 179.49 K | $33.23 M |
| 10/12/2026 | $0.41 | $0.42 (1.83%) | $0.43 | $0.38 | 143.64 K | $36.03 M |
| 10/09/2026 | $0.40 | $0.42 (6.02%) | $0.43 | $0.39 | 61.47 K | $36.64 M |
| 10/08/2026 | $0.53 | $0.40 (-24.53%) | $0.53 | $0.39 | 670.34 K | $34.52 M |
| 10/07/2026 | $0.43 | $0.47 (8.44%) | $0.47 | $0.41 | 69.74 K | $40.15 M |
| 10/06/2026 | $0.42 | $0.42 (-1.57%) | $0.46 | $0.41 | 83.54 K | $35.82 M |
| 10/05/2026 | $0.44 | $0.43 (-1.25%) | $0.47 | $0.43 | 159.40 K | $37.51 M |
| 10/02/2026 | $0.48 | $0.48 (-0.29%) | $0.49 | $0.44 | 535.91 K | $41.03 M |
| 10/01/2026 | $0.49 | $0.47 (-4.1%) | $0.49 | $0.45 | 115.23 K | $40.14 M |
| 09/30/2026 | $0.54 | $0.47 (-11.8%) | $0.54 | $0.47 | 236.17 K | $40.95 M |
| 09/29/2026 | $0.54 | $0.53 (-1.67%) | $0.58 | $0.52 | 74.41 K | $45.83 M |
| 09/28/2026 | $0.52 | $0.56 (7.69%) | $0.59 | $0.51 | 101.78 K | $48.33 M |
| 09/25/2026 | $0.52 | $0.54 (4.36%) | $0.55 | $0.49 | 145.90 K | $46.47 M |
| 09/24/2026 | $0.52 | $0.52 (-0.19%) | $0.54 | $0.50 | 135.60 K | $44.79 M |
| 09/23/2026 | $0.58 | $0.53 (-8.48%) | $0.58 | $0.51 | 224.79 K | $45.65 M |
| 09/22/2026 | $0.61 | $0.58 (-4.81%) | $0.63 | $0.57 | 162.85 K | $50.21 M |
| 09/21/2026 | $0.71 | $0.61 (-13.96%) | $0.72 | $0.61 | 226.22 K | $52.64 M |
| 09/18/2026 | $0.74 | $0.68 (-8.01%) | $0.90 | $0.67 | 2.55 M | $58.69 M |
| 09/17/2026 | $0.72 | $0.71 (-0.88%) | $0.80 | $0.67 | 339.31 K | $61.42 M |
| 09/16/2026 | $0.79 | $0.73 (-6.88%) | $0.80 | $0.72 | 222.46 K | $63.09 M |
| 09/15/2026 | $0.83 | $0.79 (-4.42%) | $0.97 | $0.78 | 275.49 K | $68.18 M |
| 09/14/2026 | $1.00 | $0.85 (-15%) | $1.05 | $0.83 | 445.85 K | $73.36 M |
| 09/11/2026 | $0.85 | $0.92 (9.19%) | $1.00 | $0.85 | 199.10 K | $79.66 M |
| 09/10/2026 | $0.88 | $0.85 (-2.97%) | $0.90 | $0.83 | 152.62 K | $73.27 M |
| 09/09/2026 | $0.80 | $0.83 (3.62%) | $0.96 | $0.80 | 309.27 K | $71.54 M |
| 09/08/2026 | $0.84 | $0.80 (-4.76%) | $1.05 | $0.78 | 653.00 K | $69.04 M |
| 09/04/2026 | $0.82 | $0.83 (1.14%) | $0.92 | $0.80 | 23.12 K | $71.49 M |
| 09/03/2026 | $0.83 | $0.82 (-1.2%) | $0.85 | $0.80 | 20.17 K | $70.77 M |
| 09/02/2026 | $0.83 | $0.82 (-1.32%) | $0.86 | $0.77 | 63.50 K | $70.39 M |
| 09/01/2026 | $0.86 | $0.84 (-2.14%) | $0.90 | $0.81 | 33.90 K | $72.63 M |
| 08/31/2026 | $0.89 | $0.88 (-1.54%) | $0.95 | $0.86 | 42.60 K | $75.63 M |
| 08/28/2026 | $0.87 | $0.88 (1.38%) | $0.93 | $0.85 | 59.07 K | $76.12 M |
| 08/27/2026 | $0.81 | $0.87 (6.75%) | $0.91 | $0.75 | 73.09 K | $74.92 M |
| 08/26/2026 | $0.78 | $0.78 (-0.01%) | $0.82 | $0.76 | 41.54 K | $67.66 M |
| 08/25/2026 | $0.80 | $0.80 (0.1%) | $0.84 | $0.76 | 62.00 K | $69.04 M |
| 08/24/2026 | $0.79 | $0.81 (2.57%) | $0.84 | $0.72 | 47.41 K | $70.04 M |
| 08/21/2026 | $0.69 | $0.82 (18.63%) | $0.87 | $0.69 | 130.40 K | $70.40 M |
| 08/20/2026 | $0.69 | $0.76 (10.48%) | $0.77 | $0.66 | 54.61 K | $65.79 M |
| 08/19/2026 | $0.67 | $0.69 (1.82%) | $0.70 | $0.65 | 78.03 K | $59.28 M |
| 08/18/2026 | $0.67 | $0.67 (-0.98%) | $0.67 | $0.62 | 63.40 K | $57.53 M |
| 08/17/2026 | $0.68 | $0.66 (-2.94%) | $0.72 | $0.66 | 71.40 K | $56.96 M |
| 08/14/2026 | $0.67 | $0.66 (-1.68%) | $0.69 | $0.61 | 76.20 K | $56.93 M |
| 08/13/2026 | $0.68 | $0.69 (1.97%) | $0.70 | $0.68 | 40.40 K | $59.43 M |
| 08/12/2026 | $0.70 | $0.69 (-0.88%) | $0.70 | $0.64 | 39.85 K | $59.46 M |
| 08/11/2026 | $0.68 | $0.63 (-6.31%) | $0.68 | $0.61 | 95.33 K | $53.89 M |
| 08/10/2026 | $0.69 | $0.67 (-2.9%) | $0.69 | $0.66 | 56.64 K | $56.99 M |
| 08/07/2026 | $0.72 | $0.69 (-4.03%) | $0.72 | $0.67 | 33.34 K | $58.69 M |
| 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 |
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.
