NASDAQ : VHUB
VenHub Global, Inc. — Price history
Consumer Staples · Tobacco · United States
Last price 0.236 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 22.99M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
VenHub Global, Inc. (VHUB) closed at 0.236 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.2351 | 0.25 | 0.2338 | 0.236 | 144,538 | -2.88% |
| 2026-10-29 | 0.257 | 0.2644 | 0.2305 | 0.243 | 178,096 | -7.95% |
| 2026-10-28 | 0.2888 | 0.3299 | 0.2532 | 0.264 | 333,451 | -9.06% |
| 2026-10-27 | 0.308 | 0.3759 | 0.29 | 0.2903 | 147,585 | -8.68% |
| 2026-10-26 | 0.34 | 0.3405 | 0.3051 | 0.3179 | 124,059 | -6.50% |
| 2026-10-23 | 0.3331 | 0.4287 | 0.3263 | 0.34 | 62,182 | +0.47% |
| 2026-10-22 | 0.327 | 0.3886 | 0.327 | 0.3384 | 34,277 | -0.50% |
| 2026-10-21 | 0.386 | 0.4081 | 0.34 | 0.3401 | 67,523 | -8.06% |
| 2026-10-20 | 0.346 | 0.3795 | 0.34 | 0.3699 | 55,960 | +11.25% |
| 2026-10-19 | 0.36 | 0.38 | 0.3225 | 0.3325 | 209,479 | -9.00% |
| 2026-10-16 | 0.3947 | 0.3947 | 0.351 | 0.3654 | 83,393 | -1.75% |
| 2026-10-15 | 0.3689 | 0.39 | 0.362 | 0.3719 | 187,811 | +0.68% |
| 2026-10-14 | 0.3835 | 0.3994 | 0.3623 | 0.3694 | 170,828 | -4.05% |
| 2026-10-13 | 0.4 | 0.4095 | 0.3718 | 0.385 | 179,490 | -7.78% |
| 2026-10-12 | 0.41 | 0.4254 | 0.3812 | 0.4175 | 143,637 | -1.65% |
| 2026-10-09 | 0.4004 | 0.4255 | 0.3944 | 0.4245 | 61,470 | +6.12% |
| 2026-10-08 | 0.53 | 0.53 | 0.3875 | 0.4 | 670,343 | -14.02% |
| 2026-10-07 | 0.429 | 0.4679 | 0.41 | 0.4652 | 69,738 | +12.10% |
| 2026-10-06 | 0.4216 | 0.459 | 0.4144 | 0.415 | 83,535 | -4.51% |
| 2026-10-05 | 0.4401 | 0.4698 | 0.43 | 0.4346 | 159,383 | -8.58% |
| 2026-10-02 | 0.4768 | 0.4936 | 0.44 | 0.4754 | 535,912 | +2.21% |
| 2026-10-01 | 0.485 | 0.4875 | 0.4507 | 0.4651 | 115,234 | -1.98% |
| 2026-09-30 | 0.538 | 0.5424 | 0.465 | 0.4745 | 236,172 | -10.64% |
| 2026-09-29 | 0.54 | 0.581 | 0.52 | 0.531 | 74,407 | -5.18% |
| 2026-09-28 | 0.52 | 0.5945 | 0.5106 | 0.56 | 101,778 | +4.01% |
| 2026-09-25 | 0.5159 | 0.5524 | 0.489 | 0.5384 | 145,876 | +3.74% |
| 2026-09-24 | 0.52 | 0.5419 | 0.5031 | 0.519 | 135,554 | -1.89% |
| 2026-09-23 | 0.578 | 0.578 | 0.5103 | 0.529 | 224,786 | -9.08% |
| 2026-09-22 | 0.6112 | 0.6333 | 0.5702 | 0.5818 | 162,845 | -4.62% |
| 2026-09-21 | 0.709 | 0.7201 | 0.61 | 0.61 | 226,220 | -10.24% |
| 2026-09-18 | 0.7388 | 0.9 | 0.67 | 0.6796 | 2,553,124 | -4.51% |
| 2026-09-17 | 0.718 | 0.7988 | 0.6726 | 0.7117 | 339,306 | -2.64% |
| 2026-09-16 | 0.785 | 0.7988 | 0.723 | 0.731 | 222,460 | -7.47% |
| 2026-09-15 | 0.8265 | 0.9699 | 0.78 | 0.79 | 275,488 | -7.06% |
| 2026-09-14 | 1 | 1.05 | 0.8279 | 0.85 | 445,853 | -7.91% |
| 2026-09-11 | 0.8453 | 1 | 0.8453 | 0.923 | 199,081 | +8.72% |
| 2026-09-10 | 0.875 | 0.8997 | 0.825 | 0.849 | 152,621 | +2.41% |
| 2026-09-09 | 0.8 | 0.96 | 0.8 | 0.829 | 309,271 | +3.62% |
| 2026-09-08 | 0.84 | 1.05 | 0.78 | 0.8 | 652,999 | -3.43% |
| 2026-09-04 | 0.8191 | 0.9199 | 0.8 | 0.8284 | 23,124 | +1.02% |
| 2026-09-03 | 0.83 | 0.8499 | 0.7953 | 0.82 | 20,167 | +0.54% |
| 2026-09-02 | 0.8265 | 0.8608 | 0.7725 | 0.8156 | 63,478 | -3.09% |
| 2026-09-01 | 0.86 | 0.8973 | 0.8083 | 0.8416 | 33,867 | -3.96% |
| 2026-08-31 | 0.89 | 0.95 | 0.86 | 0.8763 | 42,596 | -0.65% |
| 2026-08-28 | 0.87 | 0.9323 | 0.8469 | 0.882 | 59,072 | +1.60% |
| 2026-08-27 | 0.8132 | 0.9059 | 0.75 | 0.8681 | 73,085 | +10.73% |
| 2026-08-26 | 0.7841 | 0.82 | 0.7633 | 0.784 | 41,542 | -2.00% |
| 2026-08-25 | 0.7992 | 0.84 | 0.7552 | 0.8 | 61,993 | -1.42% |
| 2026-08-24 | 0.7912 | 0.8399 | 0.7219 | 0.8116 | 47,414 | -0.51% |
| 2026-08-21 | 0.6876 | 0.865 | 0.6876 | 0.8157 | 130,397 | +7.01% |
| 2026-08-20 | 0.69 | 0.7745 | 0.6624 | 0.7623 | 54,605 | +10.98% |
| 2026-08-19 | 0.6746 | 0.7 | 0.6506 | 0.6869 | 78,031 | +3.05% |
| 2026-08-18 | 0.6732 | 0.6732 | 0.6222 | 0.6666 | 63,364 | +1.00% |
| 2026-08-17 | 0.68 | 0.72 | 0.6574 | 0.66 | 71,387 | +0.05% |
| 2026-08-14 | 0.671 | 0.6899 | 0.6101 | 0.6597 | 76,163 | -4.20% |
| 2026-08-13 | 0.6753 | 0.7034 | 0.6753 | 0.6886 | 40,375 | -0.06% |
| 2026-08-12 | 0.6951 | 0.6951 | 0.6368 | 0.689 | 39,845 | +8.74% |
| 2026-08-11 | 0.6763 | 0.6763 | 0.611 | 0.6336 | 95,326 | -5.43% |
| 2026-08-10 | 0.69 | 0.69 | 0.6601 | 0.67 | 56,642 | -2.90% |
| 2026-08-07 | 0.719 | 0.719 | 0.67 | 0.69 | 33,343 | +1.49% |
| 2026-08-06 | 0.6731 | 0.693 | 0.6731 | 0.6799 | 18,722 | -1.45% |
| 2026-08-05 | 0.67 | 0.7 | 0.66 | 0.6899 | 52,308 | +2.44% |
| 2026-08-04 | 0.7 | 0.7399 | 0.6735 | 0.6735 | 64,597 | -3.81% |
| 2026-08-03 | 0.7031 | 0.7128 | 0.65 | 0.7002 | 45,797 | +2.73% |
| 2026-07-31 | 0.7044 | 0.7044 | 0.67 | 0.6816 | 28,127 | +1.73% |
| 2026-07-30 | 0.7124 | 0.8198 | 0.66 | 0.67 | 149,956 | -4.72% |
| 2026-07-29 | 0.763 | 0.763 | 0.7001 | 0.7032 | 28,609 | -5.37% |
| 2026-07-28 | 0.8517 | 0.86 | 0.72 | 0.7431 | 112,737 | -7.00% |
| 2026-07-27 | 0.687 | 0.799 | 0.67 | 0.799 | 33,941 | +14.31% |
| 2026-07-24 | 0.78 | 0.78 | 0.689 | 0.699 | 150,947 | -12.70% |
| 2026-07-23 | 0.9074 | 0.9074 | 0.8001 | 0.8007 | 84,085 | -8.91% |
| 2026-07-22 | 0.918 | 0.918 | 0.7654 | 0.879 | 139,029 | -1.59% |
| 2026-07-21 | 1.01 | 1.01 | 0.8516 | 0.8932 | 151,121 | -9.78% |
| 2026-07-20 | 1.004 | 1.015 | 0.97 | 0.99 | 71,112 | -4.81% |
| 2026-07-17 | 1 | 1.055 | 0.985 | 1.04 | 39,817 | +2.97% |
| 2026-07-16 | 1.03 | 1.03 | 0.9801 | 1.01 | 95,391 | -2.88% |
| 2026-07-15 | 1.04 | 1.07 | 1.02 | 1.04 | 47,839 | -1.89% |
| 2026-07-14 | 1.02 | 1.07 | 1.02 | 1.06 | 44,638 | +2.91% |
| 2026-07-13 | 1.02 | 1.05 | 1 | 1.03 | 66,468 | +0.98% |
| 2026-07-10 | 1.045 | 1.08 | 1.02 | 1.02 | 94,759 | -6.42% |
| 2026-07-09 | 1.02 | 1.11 | 1.02 | 1.09 | 77,357 | +6.86% |
| 2026-07-08 | 0.9999 | 1.08 | 0.9999 | 1.02 | 53,652 | +0.00% |
| 2026-07-07 | 1.04 | 1.11 | 1 | 1.02 | 155,605 | -8.11% |
| 2026-07-06 | 1.02 | 1.14 | 1.01 | 1.11 | 90,251 | +7.77% |
| 2026-07-02 | 0.98 | 1.04 | 0.8173 | 1.03 | 251,054 | +3.00% |
| 2026-07-01 | 1.05 | 1.09 | 0.96 | 1 | 218,559 | -4.76% |
| 2026-06-30 | 1.1 | 1.1 | 1 | 1.05 | 156,069 | -0.94% |
| 2026-06-29 | 1.2 | 1.233 | 1.035 | 1.06 | 253,432 | -10.92% |
| 2026-06-26 | 1.25 | 1.278 | 1.15 | 1.19 | 54,675 | -4.80% |
| 2026-06-25 | 1.31 | 1.32 | 1.24 | 1.25 | 45,016 | -4.58% |
| 2026-06-24 | 1.245 | 1.34 | 1.23 | 1.31 | 36,569 | +4.80% |
| 2026-06-23 | 1.31 | 1.34 | 1.24 | 1.25 | 71,875 | -7.41% |
| 2026-06-22 | 1.23 | 1.375 | 1.23 | 1.35 | 159,274 | +17.39% |
| 2026-06-18 | 1.19 | 1.225 | 1.13 | 1.15 | 91,426 | -2.54% |
| 2026-06-17 | 1.15 | 1.31 | 1.131 | 1.18 | 151,022 | +3.51% |
| 2026-06-16 | 1.15 | 1.17 | 1.066 | 1.14 | 129,757 | -1.72% |
| 2026-06-15 | 1.14 | 1.28 | 1.14 | 1.16 | 220,368 | +2.65% |
| 2026-06-12 | 1.2 | 1.229 | 1.11 | 1.13 | 308,557 | -5.04% |
| 2026-06-11 | 1.1 | 1.24 | 1.07 | 1.19 | 263,343 | +5.31% |
| 2026-06-10 | 1.29 | 1.29 | 1.13 | 1.13 | 700,109 | -15.04% |
| 2026-06-09 | 1.37 | 1.43 | 1.295 | 1.33 | 210,351 | +1.53% |
| 2026-06-08 | 1.68 | 1.729 | 1.28 | 1.31 | 473,829 | -20.12% |
| 2026-06-05 | 2.01 | 2.07 | 1.57 | 1.64 | 375,528 | -17.59% |
| 2026-06-04 | 1.86 | 2.03 | 1.85 | 1.99 | 301,338 | +5.85% |
| 2026-06-03 | 1.87 | 1.905 | 1.74 | 1.88 | 135,662 | +2.17% |
| 2026-06-02 | 1.94 | 1.94 | 1.7 | 1.84 | 482,347 | -2.65% |
| 2026-06-01 | 1.79 | 1.97 | 1.73 | 1.89 | 368,610 | +6.18% |
| 2026-05-29 | 1.62 | 1.8 | 1.62 | 1.78 | 392,845 | +12.66% |
| 2026-05-28 | 1.48 | 1.665 | 1.44 | 1.58 | 306,131 | +6.04% |
| 2026-05-27 | 1.4 | 1.51 | 1.338 | 1.49 | 240,086 | +4.93% |
| 2026-05-26 | 1.43 | 1.48 | 1.3 | 1.42 | 449,341 | -0.70% |
| 2026-05-22 | 1.43 | 1.51 | 1.37 | 1.43 | 271,824 | +1.42% |
| 2026-05-21 | 1.28 | 1.49 | 1.265 | 1.41 | 186,702 | +7.63% |
| 2026-05-20 | 1.23 | 1.38 | 1.23 | 1.31 | 169,189 | +4.80% |
| 2026-05-19 | 1.24 | 1.276 | 1.15 | 1.25 | 219,253 | -0.79% |
| 2026-05-18 | 1.31 | 1.34 | 1.2 | 1.26 | 291,906 | -3.08% |
| 2026-05-15 | 1.18 | 1.4 | 1.18 | 1.3 | 496,651 | +6.56% |
| 2026-05-14 | 1.02 | 1.24 | 1 | 1.22 | 545,726 | +18.45% |
| 2026-05-13 | 1.08 | 1.08 | 1.01 | 1.03 | 172,545 | -3.74% |
| 2026-05-12 | 0.99 | 1.16 | 0.9643 | 1.07 | 250,211 | +5.94% |