5 DAY PERFORMANCE
+204.92%
1 MONTH PERFORMANCE
+258.33%
3 MONTH PERFORMANCE
-55.49%
Venhub Global Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.82 | $0.86 (5.2%) | $0.87 | $0.78 | 292.51 K | $69.23 M |
| 05/05/2026 | $0.74 | $0.83 (10.86%) | $0.84 | $0.74 | 370.31 K | $70.07 M |
| 05/04/2026 | $0.72 | $0.74 (3.75%) | $1.02 | $0.68 | 9.39 M | $62.96 M |
| 05/01/2026 | $0.69 | $0.71 (2.19%) | $0.72 | $0.68 | 76.34 K | $59.85 M |
| 04/30/2026 | $0.67 | $0.66 (-0.36%) | $0.69 | $0.63 | 104.95 K | $56.34 M |
| 04/29/2026 | $0.68 | $0.66 (-3.03%) | $0.69 | $0.65 | 113.72 K | $56.22 M |
| 04/28/2026 | $0.70 | $0.66 (-5.21%) | $0.70 | $0.66 | 175.00 K | $56.16 M |
| 04/27/2026 | $0.70 | $0.69 (-2.77%) | $0.72 | $0.68 | 155.23 K | $58.14 M |
| 04/24/2026 | $0.70 | $0.71 (1.4%) | $0.71 | $0.68 | 80.51 K | $60.26 M |
| 04/23/2026 | $0.70 | $0.69 (-1.76%) | $0.72 | $0.65 | 161.30 K | $58.37 M |
| 04/22/2026 | $0.71 | $0.70 (-1.79%) | $0.74 | $0.68 | 228.69 K | $59.19 M |
| 04/21/2026 | $0.71 | $0.71 (0.84%) | $0.72 | $0.68 | 105.50 K | $60.34 M |
| 04/20/2026 | $0.80 | $0.72 (-10.25%) | $0.80 | $0.71 | 308.30 K | $60.94 M |
| 04/17/2026 | $0.77 | $0.78 (0.61%) | $0.80 | $0.69 | 323.02 K | $65.99 M |
| 04/16/2026 | $0.63 | $0.74 (17.07%) | $0.77 | $0.63 | 364.30 K | $63.04 M |
| 04/15/2026 | $0.65 | $0.64 (-1.23%) | $0.66 | $0.64 | 78.42 K | $54.49 M |
| 04/14/2026 | $0.64 | $0.66 (2.33%) | $0.66 | $0.62 | 233.94 K | $55.64 M |
| 04/13/2026 | $0.56 | $0.65 (15.63%) | $0.67 | $0.56 | 194.32 K | $55.21 M |
| 04/10/2026 | $0.55 | $0.60 (7.58%) | $0.60 | $0.54 | 398.12 K | $50.59 M |
| 04/09/2026 | $0.60 | $0.60 (-0.13%) | $0.62 | $0.59 | 151.50 K | $50.77 M |
| 04/08/2026 | $0.62 | $0.59 (-4.31%) | $0.63 | $0.59 | 191.40 K | $50.36 M |
| 04/07/2026 | $0.60 | $0.60 (-0.58%) | $0.62 | $0.53 | 494.10 K | $50.67 M |
| 04/06/2026 | $0.69 | $0.60 (-12.66%) | $0.69 | $0.60 | 267.70 K | $50.93 M |
| 04/02/2026 | $0.65 | $0.66 (2.3%) | $0.69 | $0.63 | 239.60 K | $56.35 M |
| 04/01/2026 | $0.64 | $0.65 (2.36%) | $0.69 | $0.62 | 459.95 K | $55.26 M |
| 03/31/2026 | $0.62 | $0.62 (0.36%) | $0.63 | $0.59 | 277.52 K | $52.39 M |
| 03/30/2026 | $0.66 | $0.62 (-5.1%) | $0.66 | $0.57 | 402.60 K | $53.02 M |
| 03/27/2026 | $0.60 | $0.63 (4.56%) | $0.66 | $0.56 | 459.60 K | $53.47 M |
| 03/26/2026 | $0.68 | $0.61 (-10.39%) | $0.74 | $0.59 | 796.92 K | $52.04 M |
| 03/25/2026 | $0.80 | $0.69 (-13.13%) | $0.80 | $0.66 | 1.19 M | $58.66 M |
| 03/24/2026 | $0.85 | $0.82 (-4.11%) | $0.89 | $0.78 | 1.61 M | $69.18 M |
| 03/23/2026 | $0.80 | $0.83 (3.59%) | $0.86 | $0.69 | 1.36 M | $70.54 M |
| 03/20/2026 | $0.87 | $0.79 (-9.45%) | $1.05 | $0.79 | 5.99 M | $59.15 M |
| 03/19/2026 | $0.76 | $0.78 (2.89%) | $0.93 | $0.67 | 3.57 M | $58.48 M |
| 03/18/2026 | $1.25 | $0.72 (-42.39%) | $1.34 | $0.72 | 2.05 M | $53.93 M |
| 03/17/2026 | $1.64 | $1.24 (-24.39%) | $1.71 | $1.22 | 496.63 K | $92.86 M |
| 03/16/2026 | $1.53 | $1.63 (6.54%) | $1.73 | $1.51 | 226.00 K | $122.06 M |
| 03/13/2026 | $1.74 | $1.48 (-14.94%) | $1.76 | $1.40 | 402.68 K | $110.83 M |
| 03/12/2026 | $1.86 | $1.71 (-8.06%) | $1.90 | $1.69 | 219.11 K | $128.05 M |
| 03/11/2026 | $2.03 | $1.87 (-7.88%) | $2.03 | $1.85 | 208.21 K | $140.04 M |
| 03/10/2026 | $2.17 | $2.00 (-7.83%) | $2.17 | $1.99 | 236.70 K | $149.77 M |
| 03/09/2026 | $2.04 | $2.15 (5.39%) | $2.17 | $1.90 | 278.10 K | $161.00 M |
| 03/06/2026 | $1.97 | $2.09 (6.09%) | $2.15 | $1.80 | 295.90 K | $156.51 M |
| 03/05/2026 | $1.85 | $1.95 (5.41%) | $2.00 | $1.84 | 370.83 K | $146.03 M |
| 03/04/2026 | $2.04 | $1.88 (-7.84%) | $2.04 | $1.80 | 406.20 K | $140.78 M |
| 03/03/2026 | $2.02 | $2.04 (0.99%) | $2.11 | $1.82 | 438.40 K | $152.77 M |
| 03/02/2026 | $2.21 | $2.09 (-5.43%) | $2.33 | $2.03 | 381.10 K | $156.51 M |
| 02/27/2026 | $2.32 | $2.33 (0.43%) | $2.53 | $2.26 | 393.20 K | $174.48 M |
| 02/26/2026 | $2.22 | $2.40 (8.11%) | $2.46 | $2.21 | 424.40 K | $179.73 M |
| 02/25/2026 | $2.18 | $2.36 (8.26%) | $2.42 | $2.17 | 561.50 K | $176.73 M |
| 02/24/2026 | $2.23 | $2.27 (1.79%) | $2.42 | $2.10 | 651.80 K | $169.99 M |
| 02/23/2026 | $2.31 | $2.44 (5.63%) | $2.59 | $2.19 | 9.50 M | $182.72 M |
| 02/20/2026 | $3.05 | $1.99 (-34.75%) | $3.13 | $1.95 | 4.31 M | $149.02 M |
| 02/19/2026 | $2.91 | $2.99 (2.75%) | $3.42 | $2.90 | 743.64 K | $223.91 M |
| 02/18/2026 | $2.89 | $2.92 (1.04%) | $3.10 | $2.68 | 627.50 K | $218.67 M |
| 02/17/2026 | $2.54 | $3.33 (31.1%) | $3.59 | $2.39 | 9.17 M | $249.37 M |
| 02/13/2026 | $2.38 | $2.44 (2.52%) | $2.44 | $2.12 | 339.62 K | $182.72 M |
| 02/12/2026 | $2.58 | $2.49 (-3.49%) | $2.65 | $2.23 | 249.73 K | $186.46 M |
| 02/11/2026 | $3.36 | $2.62 (-22.02%) | $3.36 | $2.35 | 700.60 K | $196.20 M |
| 02/10/2026 | $3.44 | $3.52 (2.33%) | $4.11 | $3.40 | 512.40 K | $263.60 M |
| 02/09/2026 | $4.73 | $3.49 (-26.22%) | $4.85 | $3.40 | 649.80 K | $261.35 M |
| 02/06/2026 | $5.37 | $4.83 (-10.06%) | $5.55 | $4.47 | 517.20 K | $361.70 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.
