Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	1.020	1.230	1.014	1.060	739,492	+0.05(+4.95%)
May 07, 2026	0.8800	1.020	0.8500	1.010	456,595	+0.15(+17.09%)
May 06, 2026	0.8200	0.8711	0.7803	0.8626	296,467	+0.04(+4.49%)
May 05, 2026	0.7446	0.8383	0.7423	0.8255	370,289	+0.08(+11.28%)
May 04, 2026	0.7150	1.020	0.6800	0.7418	9,352,319	+0.04(+5.20%)
May 01, 2026	0.6900	0.7150	0.6800	0.7051	76,337	+0.04(+6.22%)
Apr 30, 2026	0.6662	0.6900	0.6474	0.6638	104,952	+0.00(+0.23%)
Apr 29, 2026	0.6800	0.6900	0.6500	0.6623	113,720	+0.00(+0.11%)
Apr 28, 2026	0.6980	0.6980	0.6600	0.6616	174,997	-0.02(-3.42%)
Apr 27, 2026	0.7045	0.7199	0.6804	0.6850	155,234	-0.02(-3.52%)
Apr 24, 2026	0.6800	0.7125	0.6776	0.7100	80,511	+0.02(+3.24%)
Apr 23, 2026	0.7000	0.7200	0.6501	0.6877	161,088	-0.01(-1.38%)
Apr 22, 2026	0.7100	0.7371	0.6826	0.6973	228,685	-0.01(-1.91%)
Apr 21, 2026	0.7050	0.7178	0.6815	0.7109	105,455	-0.01(-0.99%)
Apr 20, 2026	0.8000	0.8016	0.7100	0.7180	307,203	-0.06(-7.65%)
Apr 17, 2026	0.7728	0.7951	0.6918	0.7775	323,025	+0.03(+4.69%)
Apr 16, 2026	0.6344	0.7669	0.6344	0.7427	350,864	+0.10(+15.69%)
Apr 15, 2026	0.6500	0.6589	0.6400	0.6420	78,340	-0.01(-2.06%)
Apr 14, 2026	0.6406	0.6600	0.6230	0.6555	233,941	+0.01(+0.78%)
Apr 13, 2026	0.5625	0.6730	0.5625	0.6504	193,927	+0.05(+9.13%)
Apr 10, 2026	0.5540	0.5965	0.5379	0.5960	398,119	-0.00(-0.37%)
Apr 09, 2026	0.5990	0.6229	0.5899	0.5982	150,093	+0.00(+0.83%)
Apr 08, 2026	0.6200	0.6338	0.5900	0.5933	191,261	-0.00(-0.62%)
Apr 07, 2026	0.6005	0.6200	0.5340	0.5970	468,115	-0.00(-0.50%)
Apr 06, 2026	0.6870	0.6870	0.6000	0.6000	267,668	-0.06(-9.62%)
Apr 02, 2026	0.6490	0.6900	0.6314	0.6639	239,562	+0.01(+1.98%)
Apr 01, 2026	0.6360	0.6923	0.6162	0.6510	459,009	+0.03(+5.48%)
Mar 31, 2026	0.6150	0.6299	0.5890	0.6172	275,387	-0.01(-1.18%)
Mar 30, 2026	0.6582	0.6602	0.5701	0.6246	402,144	-0.01(-0.86%)
Mar 27, 2026	0.6000	0.6600	0.5647	0.6300	459,569	+0.02(+2.76%)
Mar 26, 2026	0.6842	0.7380	0.5850	0.6131	795,895	-0.08(-11.29%)
Mar 25, 2026	0.7956	0.8038	0.6626	0.6911	1,184,436	-0.12(-15.21%)
Mar 24, 2026	0.8500	0.8863	0.7802	0.8151	1,611,407	-0.02(-1.93%)
Mar 23, 2026	0.8023	0.8600	0.6859	0.8311	1,344,448	+0.04(+5.22%)
Mar 20, 2026	0.8723	1.050	0.7899	0.7899	5,985,421	+0.01(+1.15%)
Mar 19, 2026	0.7590	0.9300	0.6696	0.7809	3,558,543	+0.06(+8.44%)
Mar 18, 2026	1.250	1.342	0.7200	0.7201	2,041,004	-0.52(-41.93%)
Mar 17, 2026	1.640	1.710	1.220	1.240	493,521	-0.39(-23.93%)
Mar 16, 2026	1.530	1.726	1.510	1.630	225,859	+0.15(+10.14%)
Mar 13, 2026	1.740	1.760	1.400	1.480	402,683	-0.23(-13.45%)
Mar 12, 2026	1.860	1.903	1.690	1.710	218,471	-0.16(-8.56%)
Mar 11, 2026	2.030	2.030	1.850	1.870	208,154	-0.13(-6.50%)
Mar 10, 2026	2.170	2.170	1.990	2.000	231,991	-0.15(-6.98%)
Mar 09, 2026	2.040	2.170	1.901	2.150	277,669	+0.06(+2.87%)
Mar 06, 2026	1.970	2.150	1.800	2.090	295,855	+0.14(+7.18%)
Mar 05, 2026	1.850	2.000	1.838	1.950	369,772	+0.07(+3.72%)
Mar 04, 2026	2.040	2.040	1.800	1.880	398,546	-0.16(-7.84%)
Mar 03, 2026	2.020	2.110	1.820	2.040	437,049	-0.05(-2.39%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

VenHub Global, Inc. - Common Stock (NQ:VHUB)

Historical Prices