VenHub Global, Inc. VHUB
NASDAQ · United States · Retail Trade
$0.4664-0.01 (-1.71%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.47 | -0.38% | $0.49 | $0.49 | $0.46 | 33.37K |
| 2026-09-30 | $0.47 | -11.32% | $0.54 | $0.54 | $0.47 | 236.10K |
| 2026-09-29 | $0.53 | -5.36% | $0.54 | $0.58 | $0.52 | 74.40K |
| 2026-09-28 | $0.56 | +3.70% | $0.52 | $0.59 | $0.51 | 100.50K |
| 2026-09-25 | $0.54 | +3.85% | $0.52 | $0.55 | $0.49 | 145.90K |
| 2026-09-24 | $0.52 | -1.89% | $0.52 | $0.54 | $0.50 | 135.60K |
| 2026-09-23 | $0.53 | -8.62% | $0.58 | $0.58 | $0.51 | 223.70K |
| 2026-09-22 | $0.58 | -4.92% | $0.61 | $0.63 | $0.57 | 162.30K |
| 2026-09-21 | $0.61 | -10.29% | $0.71 | $0.72 | $0.61 | 224.50K |
| 2026-09-18 | $0.68 | -4.23% | $0.74 | $0.90 | $0.67 | 2.55M |
| 2026-09-17 | $0.71 | -2.74% | $0.72 | $0.80 | $0.67 | 339.20K |
| 2026-09-16 | $0.73 | -7.59% | $0.79 | $0.80 | $0.72 | 221.40K |
| 2026-09-15 | $0.79 | -7.06% | $0.83 | $0.97 | $0.78 | 272.60K |
| 2026-09-14 | $0.85 | -7.61% | $1.00 | $1.05 | $0.83 | 445.70K |
| 2026-09-11 | $0.92 | +8.24% | $0.85 | $1.00 | $0.85 | 199.10K |
| 2026-09-10 | $0.85 | +2.41% | $0.88 | $0.90 | $0.83 | 152.60K |
| 2026-09-09 | $0.83 | +3.75% | $0.80 | $0.96 | $0.80 | 307.30K |
| 2026-09-08 | $0.80 | -3.61% | $0.84 | $1.05 | $0.78 | 652.60K |
| 2026-09-04 | $0.83 | +1.22% | $0.82 | $0.92 | $0.80 | 23.10K |
| 2026-09-03 | $0.82 | 0.00% | $0.83 | $0.85 | $0.80 | 20.10K |
| 2026-09-02 | $0.82 | -2.38% | $0.83 | $0.86 | $0.77 | 63.50K |
| 2026-09-01 | $0.84 | -4.55% | $0.86 | $0.90 | $0.81 | 33.90K |
| 2026-08-31 | $0.88 | 0.00% | $0.89 | $0.95 | $0.86 | 42.60K |
| 2026-08-28 | $0.88 | +1.15% | $0.87 | $0.93 | $0.85 | 59.00K |
| 2026-08-27 | $0.87 | +11.54% | $0.81 | $0.91 | $0.75 | 73.00K |
| 2026-08-26 | $0.78 | -2.50% | $0.78 | $0.82 | $0.76 | 41.50K |
| 2026-08-25 | $0.80 | -1.23% | $0.80 | $0.84 | $0.76 | 62.00K |
| 2026-08-24 | $0.81 | -1.22% | $0.79 | $0.84 | $0.72 | 46.60K |
| 2026-08-21 | $0.82 | +7.89% | $0.69 | $0.87 | $0.69 | 130.40K |
| 2026-08-20 | $0.76 | +10.14% | $0.69 | $0.77 | $0.66 | 54.60K |
| 2026-08-19 | $0.69 | +2.99% | $0.67 | $0.70 | $0.65 | 78.00K |
| 2026-08-18 | $0.67 | +1.52% | $0.67 | $0.67 | $0.62 | 63.40K |
| 2026-08-17 | $0.66 | 0.00% | $0.68 | $0.72 | $0.66 | 71.40K |
| 2026-08-14 | $0.66 | -4.35% | $0.67 | $0.69 | $0.61 | 76.20K |
| 2026-08-13 | $0.69 | 0.00% | $0.68 | $0.70 | $0.68 | 40.40K |
| 2026-08-12 | $0.69 | +9.52% | $0.70 | $0.70 | $0.64 | 39.80K |
| 2026-08-11 | $0.63 | -5.97% | $0.68 | $0.68 | $0.61 | 95.30K |
| 2026-08-10 | $0.67 | -2.90% | $0.69 | $0.69 | $0.66 | 56.60K |
| 2026-08-07 | $0.69 | +1.47% | $0.72 | $0.72 | $0.67 | 33.30K |
| 2026-08-06 | $0.68 | -1.45% | $0.67 | $0.69 | $0.67 | 18.70K |
| 2026-08-05 | $0.69 | +2.99% | $0.67 | $0.70 | $0.66 | 52.10K |
| 2026-08-04 | $0.67 | -4.29% | $0.70 | $0.74 | $0.67 | 64.60K |
| 2026-08-03 | $0.70 | +2.94% | $0.70 | $0.71 | $0.65 | 45.80K |
| 2026-07-31 | $0.68 | +1.49% | $0.70 | $0.70 | $0.67 | 28.10K |
| 2026-07-30 | $0.67 | -4.29% | $0.71 | $0.82 | $0.66 | 149.80K |
| 2026-07-29 | $0.70 | -5.41% | $0.76 | $0.76 | $0.70 | 28.50K |
| 2026-07-28 | $0.74 | -7.50% | $0.85 | $0.86 | $0.72 | 112.70K |
| 2026-07-27 | $0.80 | +14.29% | $0.69 | $0.80 | $0.67 | 33.90K |
| 2026-07-24 | $0.70 | -12.50% | $0.78 | $0.78 | $0.69 | 150.90K |
| 2026-07-23 | $0.80 | -9.09% | $0.91 | $0.91 | $0.80 | 84.10K |
| 2026-07-22 | $0.88 | -1.12% | $0.92 | $0.92 | $0.77 | 139.00K |
| 2026-07-21 | $0.89 | -10.10% | $1.01 | $1.01 | $0.85 | 151.00K |
| 2026-07-20 | $0.99 | -4.81% | $1.00 | $1.02 | $0.97 | 71.10K |
| 2026-07-17 | $1.04 | +2.97% | $1.00 | $1.06 | $0.99 | 39.80K |
| 2026-07-16 | $1.01 | -2.88% | $1.03 | $1.03 | $0.98 | 95.40K |
| 2026-07-15 | $1.04 | -1.89% | $1.04 | $1.07 | $1.02 | 47.80K |
| 2026-07-14 | $1.06 | +2.91% | $1.02 | $1.07 | $1.02 | 44.60K |
| 2026-07-13 | $1.03 | +0.98% | $1.02 | $1.05 | $1.00 | 66.40K |
| 2026-07-10 | $1.02 | -6.42% | $1.05 | $1.08 | $1.02 | 94.80K |
| 2026-07-09 | $1.09 | +6.86% | $1.02 | $1.11 | $1.02 | 77.30K |
| 2026-07-08 | $1.02 | 0.00% | $1.00 | $1.08 | $1.00 | 53.60K |
| 2026-07-07 | $1.02 | -8.11% | $1.04 | $1.11 | $1.00 | 155.60K |
| 2026-07-06 | $1.11 | +7.77% | $1.02 | $1.14 | $1.01 | 89.90K |
| 2026-07-02 | $1.03 | +3.00% | $0.98 | $1.04 | $0.82 | 250.80K |
| 2026-07-01 | $1.00 | -4.76% | $1.05 | $1.09 | $0.96 | 218.40K |
| 2026-06-30 | $1.05 | -0.94% | $1.10 | $1.10 | $1.00 | 156.10K |
| 2026-06-29 | $1.06 | -10.92% | $1.20 | $1.23 | $1.04 | 253.40K |
| 2026-06-26 | $1.19 | -4.80% | $1.25 | $1.28 | $1.15 | 54.70K |
| 2026-06-25 | $1.25 | -4.58% | $1.31 | $1.32 | $1.24 | 44.60K |
| 2026-06-24 | $1.31 | +4.80% | $1.25 | $1.34 | $1.23 | 36.60K |
| 2026-06-23 | $1.25 | -7.41% | $1.31 | $1.34 | $1.24 | 71.70K |
| 2026-06-22 | $1.35 | +17.39% | $1.23 | $1.38 | $1.23 | 159.30K |
| 2026-06-18 | $1.15 | -2.54% | $1.19 | $1.23 | $1.13 | 91.20K |
| 2026-06-17 | $1.18 | +3.51% | $1.15 | $1.31 | $1.13 | 151.00K |
| 2026-06-16 | $1.14 | -1.72% | $1.15 | $1.17 | $1.07 | 129.70K |
| 2026-06-15 | $1.16 | +2.65% | $1.14 | $1.28 | $1.14 | 219.70K |
| 2026-06-12 | $1.13 | -5.04% | $1.20 | $1.23 | $1.11 | 308.60K |
| 2026-06-11 | $1.19 | +5.31% | $1.10 | $1.24 | $1.07 | 263.20K |
| 2026-06-10 | $1.13 | -15.04% | $1.29 | $1.29 | $1.13 | 700.10K |
| 2026-06-09 | $1.33 | +1.53% | $1.37 | $1.43 | $1.30 | 210.30K |
| 2026-06-08 | $1.31 | -20.12% | $1.68 | $1.73 | $1.28 | 473.80K |
| 2026-06-05 | $1.64 | -17.59% | $2.01 | $2.07 | $1.57 | 375.50K |
| 2026-06-04 | $1.99 | +5.85% | $1.86 | $2.03 | $1.85 | 301.30K |
| 2026-06-03 | $1.88 | +2.17% | $1.87 | $1.91 | $1.74 | 135.30K |
| 2026-06-02 | $1.84 | -2.65% | $1.94 | $1.94 | $1.70 | 482.20K |
| 2026-06-01 | $1.89 | +6.18% | $1.79 | $1.97 | $1.73 | 368.60K |
| 2026-05-29 | $1.78 | +12.66% | $1.62 | $1.80 | $1.62 | 391.50K |
| 2026-05-28 | $1.58 | +6.04% | $1.48 | $1.67 | $1.44 | 303.70K |
| 2026-05-27 | $1.49 | +4.93% | $1.40 | $1.51 | $1.34 | 238.60K |
| 2026-05-26 | $1.42 | -0.70% | $1.43 | $1.48 | $1.30 | 449.20K |