5 DAY PERFORMANCE
+194.12%
1 MONTH PERFORMANCE
+163.58%
3 MONTH PERFORMANCE
+86.96%
6 MONTH PERFORMANCE
+172.15%
Venhub Global Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $0.74 | $0.68 (-8.01%) | $0.90 | $0.67 | 2.55 M | $58.65 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 |
| 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 |
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.
