5 DAY PERFORMANCE
+102.76%
1 MONTH PERFORMANCE
+80.00%
3 MONTH PERFORMANCE
+8.64%
6 MONTH PERFORMANCE
-8.34%
Venture Global, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $7.00 | $6.82 (-2.57%) | $7.26 | $6.80 | 10.29 M | $16.59 B |
| 12/04/2025 | $6.94 | $7.02 (1.15%) | $7.13 | $6.92 | 8.72 M | $17.08 B |
| 12/03/2025 | $6.63 | $6.89 (3.92%) | $6.96 | $6.50 | 11.62 M | $16.76 B |
| 12/02/2025 | $6.92 | $6.63 (-4.19%) | $6.97 | $6.60 | 15.36 M | $16.13 B |
| 12/01/2025 | $7.33 | $6.88 (-6.14%) | $7.39 | $6.85 | 9.83 M | $16.74 B |
| 11/28/2025 | $7.10 | $7.46 (5.07%) | $7.57 | $7.06 | 4.58 M | $18.15 B |
| 11/26/2025 | $6.90 | $7.13 (3.33%) | $7.27 | $6.85 | 6.75 M | $17.35 B |
| 11/25/2025 | $6.91 | $6.89 (-0.29%) | $6.96 | $6.72 | 7.55 M | $16.76 B |
| 11/24/2025 | $7.23 | $7.04 (-2.63%) | $7.25 | $6.74 | 13.40 M | $17.13 B |
| 11/21/2025 | $7.05 | $7.25 (2.84%) | $7.47 | $6.93 | 11.41 M | $17.64 B |
| 11/20/2025 | $7.77 | $7.15 (-7.98%) | $7.99 | $7.13 | 9.84 M | $17.40 B |
| 11/19/2025 | $7.80 | $7.77 (-0.38%) | $7.90 | $7.53 | 8.58 M | $18.90 B |
| 11/18/2025 | $8.02 | $7.90 (-1.5%) | $8.10 | $7.77 | 7.24 M | $19.22 B |
| 11/17/2025 | $8.02 | $8.11 (1.12%) | $8.22 | $7.90 | 6.46 M | $19.73 B |
| 11/14/2025 | $7.80 | $7.98 (2.31%) | $8.24 | $7.79 | 5.59 M | $19.42 B |
| 11/13/2025 | $8.09 | $7.86 (-2.84%) | $8.60 | $7.85 | 11.23 M | $19.12 B |
| 11/12/2025 | $7.81 | $8.13 (4.1%) | $8.16 | $7.69 | 10.41 M | $19.78 B |
| 11/11/2025 | $8.41 | $7.53 (-10.46%) | $8.41 | $7.49 | 20.57 M | $18.32 B |
| 11/10/2025 | $8.96 | $8.49 (-5.25%) | $9.03 | $7.77 | 18.88 M | $20.66 B |
| 11/07/2025 | $7.75 | $7.99 (3.1%) | $8.03 | $7.64 | 9.33 M | $19.44 B |
| 11/06/2025 | $7.82 | $7.75 (-0.9%) | $7.91 | $7.46 | 6.88 M | $18.86 B |
| 11/05/2025 | $8.00 | $7.75 (-3.12%) | $8.11 | $7.72 | 9.09 M | $18.86 B |
| 11/04/2025 | $8.22 | $7.97 (-3.04%) | $8.25 | $7.77 | 8.52 M | $19.39 B |
| 11/03/2025 | $8.57 | $8.36 (-2.45%) | $8.64 | $8.31 | 6.13 M | $20.34 B |
| 10/31/2025 | $8.60 | $8.57 (-0.35%) | $8.79 | $8.54 | 6.39 M | $20.85 B |
| 10/30/2025 | $8.71 | $8.58 (-1.49%) | $8.96 | $8.56 | 8.25 M | $20.88 B |
| 10/29/2025 | $9.32 | $8.80 (-5.58%) | $9.45 | $8.72 | 8.76 M | $21.41 B |
| 10/28/2025 | $9.30 | $9.39 (0.97%) | $9.50 | $9.28 | 5.54 M | $22.85 B |
| 10/27/2025 | $9.55 | $9.36 (-1.99%) | $9.67 | $9.30 | 6.92 M | $22.77 B |
| 10/24/2025 | $9.84 | $9.49 (-3.56%) | $9.87 | $9.43 | 4.98 M | $23.09 B |
| 10/23/2025 | $9.81 | $9.64 (-1.73%) | $9.84 | $9.37 | 7.46 M | $23.45 B |
| 10/22/2025 | $9.59 | $9.54 (-0.52%) | $9.67 | $9.22 | 8.43 M | $23.21 B |
| 10/21/2025 | $9.26 | $9.61 (3.78%) | $9.82 | $9.15 | 9.38 M | $23.38 B |
| 10/20/2025 | $8.89 | $9.29 (4.5%) | $9.32 | $8.80 | 7.25 M | $22.60 B |
| 10/17/2025 | $9.09 | $8.88 (-2.31%) | $9.17 | $8.79 | 10.32 M | $21.61 B |
| 10/16/2025 | $9.35 | $9.13 (-2.35%) | $9.49 | $8.87 | 15.85 M | $22.21 B |
| 10/15/2025 | $9.10 | $9.14 (0.44%) | $9.61 | $9.09 | 11.18 M | $22.24 B |
| 10/14/2025 | $8.75 | $9.00 (2.86%) | $9.26 | $8.61 | 16.56 M | $21.90 B |
| 10/13/2025 | $9.86 | $9.04 (-8.32%) | $9.86 | $9.03 | 14.29 M | $21.99 B |
| 10/10/2025 | $9.97 | $9.45 (-5.22%) | $10.55 | $9.42 | 41.87 M | $22.99 B |
| 10/09/2025 | $13.03 | $12.58 (-3.45%) | $13.32 | $12.46 | 7.07 M | $30.61 B |
| 10/08/2025 | $12.98 | $13.03 (0.39%) | $13.27 | $12.85 | 5.07 M | $31.70 B |
| 10/07/2025 | $13.80 | $12.90 (-6.52%) | $13.88 | $12.82 | 8.84 M | $31.39 B |
| 10/06/2025 | $14.15 | $13.95 (-1.41%) | $14.41 | $13.93 | 4.71 M | $33.94 B |
| 10/03/2025 | $13.81 | $13.95 (1.01%) | $14.04 | $13.72 | 4.04 M | $33.94 B |
| 10/02/2025 | $14.69 | $13.78 (-6.19%) | $14.82 | $13.75 | 5.44 M | $33.53 B |
| 10/01/2025 | $14.11 | $14.72 (4.32%) | $14.74 | $14.11 | 4.61 M | $35.81 B |
| 09/30/2025 | $14.01 | $14.19 (1.28%) | $14.52 | $13.98 | 5.95 M | $34.52 B |
| 09/29/2025 | $14.83 | $14.22 (-4.11%) | $14.83 | $14.12 | 5.74 M | $34.60 B |
| 09/26/2025 | $14.78 | $14.83 (0.34%) | $15.30 | $14.73 | 6.01 M | $36.08 B |
| 09/25/2025 | $13.94 | $14.75 (5.81%) | $14.80 | $13.88 | 6.23 M | $35.89 B |
| 09/24/2025 | $14.81 | $14.53 (-1.89%) | $15.03 | $14.51 | 7.16 M | $35.35 B |
| 09/23/2025 | $14.34 | $14.57 (1.6%) | $14.79 | $14.30 | 9.06 M | $35.45 B |
| 09/22/2025 | $13.22 | $14.22 (7.56%) | $14.22 | $13.22 | 10.24 M | $34.60 B |
| 09/19/2025 | $13.82 | $13.25 (-4.12%) | $13.90 | $13.15 | 49.65 M | $32.24 B |
| 09/18/2025 | $14.13 | $13.84 (-2.05%) | $14.25 | $13.79 | 10.31 M | $33.67 B |
| 09/17/2025 | $14.03 | $13.95 (-0.57%) | $14.28 | $13.78 | 7.91 M | $33.94 B |
| 09/16/2025 | $13.69 | $14.10 (2.99%) | $14.14 | $13.66 | 6.59 M | $34.31 B |
| 09/15/2025 | $13.63 | $13.65 (0.15%) | $13.77 | $13.53 | 6.12 M | $33.21 B |
| 09/12/2025 | $13.75 | $13.60 (-1.09%) | $13.83 | $13.51 | 5.16 M | $33.09 B |
| 09/11/2025 | $13.81 | $13.75 (-0.43%) | $14.00 | $13.61 | 8.91 M | $33.45 B |
| 09/10/2025 | $13.31 | $13.97 (4.96%) | $14.08 | $13.31 | 10.23 M | $33.99 B |
| 09/09/2025 | $13.64 | $13.29 (-2.57%) | $13.88 | $13.27 | 6.72 M | $32.33 B |
| 09/08/2025 | $12.91 | $13.56 (5.03%) | $13.58 | $12.91 | 9.55 M | $32.99 B |
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.
