VenHub Global, Inc. VHUB

Full chart Compare

Set alert

0.23 USD +0.01 (+5.21%)

Regular-session close

0.25 +0.02 +8.84%

After hours · Nov 13, 7:18 PM ET

0.2002 Day range 0.2313

0.21 52-week range 8.08

YTD: -96.48%
1 year: -96.48%

VHUB daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	0.21	0.23	0.20	0.23	+0.02	+9.52%	84,100
Nov 12, 2026	0.22	0.22	0.21	0.21	-0.01	-4.55%	39,300
Nov 11, 2026	0.22	0.23	0.21	0.22	0.00	0.00%	148,500
Nov 10, 2026	0.24	0.24	0.21	0.22	-0.01	-4.35%	153,800
Nov 9, 2026	0.22	0.23	0.21	0.23	+0.01	+4.55%	184,200
Nov 6, 2026	0.24	0.24	0.21	0.22	-0.01	-4.35%	56,100
Nov 5, 2026	0.25	0.29	0.21	0.23	0.00	0.00%	115,400
Nov 4, 2026	0.24	0.24	0.21	0.23	-0.01	-4.17%	85,900
Nov 3, 2026	0.22	0.26	0.22	0.24	+0.01	+4.35%	105,000
Nov 2, 2026	0.23	0.24	0.21	0.23	-0.01	-4.17%	213,100
Oct 30, 2026	0.24	0.25	0.23	0.24	0.00	0.00%	144,500
Oct 29, 2026	0.26	0.26	0.23	0.24	-0.02	-7.69%	174,600
Oct 28, 2026	0.29	0.33	0.25	0.26	-0.03	-10.34%	333,400
Oct 27, 2026	0.31	0.38	0.29	0.29	-0.03	-9.38%	146,900
Oct 26, 2026	0.34	0.34	0.31	0.32	-0.02	-5.88%	123,000
Oct 23, 2026	0.33	0.43	0.33	0.34	0.00	0.00%	61,400
Oct 22, 2026	0.33	0.39	0.33	0.34	0.00	0.00%	34,300
Oct 21, 2026	0.39	0.41	0.34	0.34	-0.03	-8.11%	67,500
Oct 20, 2026	0.35	0.38	0.34	0.37	+0.04	+12.12%	56,000
Oct 19, 2026	0.36	0.38	0.32	0.33	-0.04	-10.81%	209,400
Oct 16, 2026	0.39	0.39	0.35	0.37	0.00	0.00%	83,200
Oct 15, 2026	0.37	0.39	0.36	0.37	0.00	0.00%	187,500
Oct 14, 2026	0.38	0.40	0.36	0.37	-0.02	-5.13%	169,200
Oct 13, 2026	0.40	0.41	0.37	0.39	-0.03	-7.14%	179,200
Oct 12, 2026	0.41	0.43	0.38	0.42	0.00	0.00%	142,900
Oct 9, 2026	0.40	0.43	0.39	0.42	+0.02	+5.00%	61,400
Oct 8, 2026	0.53	0.53	0.39	0.40	-0.07	-14.89%	670,100
Oct 7, 2026	0.43	0.47	0.41	0.47	+0.05	+11.90%	68,800
Oct 6, 2026	0.42	0.46	0.41	0.42	-0.01	-2.33%	83,300
Oct 5, 2026	0.44	0.47	0.43	0.43	-0.05	-10.42%	159,400
Oct 2, 2026	0.48	0.49	0.44	0.48	+0.01	+2.13%	535,900
Oct 1, 2026	0.49	0.49	0.45	0.47	0.00	0.00%	115,200
Sep 30, 2026	0.54	0.54	0.47	0.47	-0.06	-11.32%	236,100
Sep 29, 2026	0.54	0.58	0.52	0.53	-0.03	-5.36%	74,400
Sep 28, 2026	0.52	0.59	0.51	0.56	+0.02	+3.70%	100,500
Sep 25, 2026	0.52	0.55	0.49	0.54	+0.02	+3.85%	145,900
Sep 24, 2026	0.52	0.54	0.50	0.52	-0.01	-1.89%	135,600
Sep 23, 2026	0.58	0.58	0.51	0.53	-0.05	-8.62%	223,700
Sep 22, 2026	0.61	0.63	0.57	0.58	-0.03	-4.92%	162,300
Sep 21, 2026	0.71	0.72	0.61	0.61	-0.07	-10.29%	224,500
Sep 18, 2026	0.74	0.90	0.67	0.68	-0.03	-4.23%	2,553,100
Sep 17, 2026	0.72	0.80	0.67	0.71	-0.02	-2.74%	339,200
Sep 16, 2026	0.79	0.80	0.72	0.73	-0.06	-7.59%	221,400
Sep 15, 2026	0.83	0.97	0.78	0.79	-0.06	-7.06%	272,600
Sep 14, 2026	1.00	1.05	0.83	0.85	-0.07	-7.61%	445,700
Sep 11, 2026	0.85	1.00	0.85	0.92	+0.07	+8.24%	199,100
Sep 10, 2026	0.88	0.90	0.83	0.85	+0.02	+2.41%	152,600
Sep 9, 2026	0.80	0.96	0.80	0.83	+0.03	+3.75%	307,300
Sep 8, 2026	0.84	1.05	0.78	0.80	-0.03	-3.61%	652,600
Sep 4, 2026	0.82	0.92	0.80	0.83	+0.01	+1.22%	23,100
Sep 3, 2026	0.83	0.85	0.80	0.82	0.00	0.00%	20,100
Sep 2, 2026	0.83	0.86	0.77	0.82	-0.02	-2.38%	63,500
Sep 1, 2026	0.86	0.90	0.81	0.84	-0.04	-4.55%	33,900
Aug 31, 2026	0.89	0.95	0.86	0.88	0.00	0.00%	42,600
Aug 28, 2026	0.87	0.93	0.85	0.88	+0.01	+1.15%	59,000
Aug 27, 2026	0.81	0.91	0.75	0.87	+0.09	+11.54%	73,000
Aug 26, 2026	0.78	0.82	0.76	0.78	-0.02	-2.50%	41,500
Aug 25, 2026	0.80	0.84	0.76	0.80	-0.01	-1.23%	62,000
Aug 24, 2026	0.79	0.84	0.72	0.81	-0.01	-1.22%	46,600
Aug 21, 2026	0.69	0.87	0.69	0.82	+0.06	+7.89%	130,400
Aug 20, 2026	0.69	0.77	0.66	0.76	+0.07	+10.14%	54,600
Aug 19, 2026	0.67	0.70	0.65	0.69	+0.02	+2.99%	78,000
Aug 18, 2026	0.67	0.67	0.62	0.67	+0.01	+1.52%	63,400
Aug 17, 2026	0.68	0.72	0.66	0.66	0.00	0.00%	71,400
Aug 14, 2026	0.67	0.69	0.61	0.66	-0.03	-4.35%	76,200

65 days, newest first. Daily bars as drawn on the VHUB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

VHUB price history