VenHub Global, Inc. (VHUB)
NASDAQ: VHUB · Real-Time Price · USD
2.150
+0.060 (2.87%)
At close: Mar 9, 2026, 4:00 PM EDT
2.101
-0.049 (-2.28%)
After-hours: Mar 9, 2026, 4:03 PM EDT
VenHub Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.04 | 2.17 | 1.90 | 2.16 | - | 3.35% | 248,029 |
| Mar 6, 2026 | 1.97 | 2.15 | 1.80 | 2.09 | 2.09 | 7.18% | 293,090 |
| Mar 5, 2026 | 1.85 | 2.00 | 1.84 | 1.95 | 1.95 | 3.72% | 369,257 |
| Mar 4, 2026 | 2.04 | 2.04 | 1.80 | 1.88 | 1.88 | -7.84% | 398,784 |
| Mar 3, 2026 | 2.02 | 2.11 | 1.82 | 2.04 | 2.04 | -2.39% | 434,146 |
| Mar 2, 2026 | 2.21 | 2.33 | 2.03 | 2.09 | 2.09 | -10.30% | 341,858 |
| Feb 27, 2026 | 2.32 | 2.53 | 2.26 | 2.33 | 2.33 | -2.92% | 372,085 |
| Feb 26, 2026 | 2.22 | 2.46 | 2.21 | 2.40 | 2.40 | 1.69% | 402,610 |
| Feb 25, 2026 | 2.18 | 2.42 | 2.17 | 2.36 | 2.36 | 3.96% | 554,479 |
| Feb 24, 2026 | 2.23 | 2.42 | 2.10 | 2.27 | 2.27 | -6.97% | 606,649 |
| Feb 23, 2026 | 2.31 | 2.59 | 2.19 | 2.44 | 2.44 | 22.61% | 9,353,717 |
| Feb 20, 2026 | 3.05 | 3.13 | 1.95 | 1.99 | 1.99 | -33.44% | 2,040,820 |
| Feb 19, 2026 | 2.91 | 3.42 | 2.90 | 2.99 | 2.99 | 2.40% | 742,539 |
| Feb 18, 2026 | 2.89 | 3.10 | 2.68 | 2.92 | 2.92 | -12.31% | 623,687 |
| Feb 17, 2026 | 2.54 | 3.59 | 2.39 | 3.33 | 3.33 | 36.48% | 9,118,573 |
| Feb 13, 2026 | 2.38 | 2.44 | 2.12 | 2.44 | 2.44 | -2.01% | 339,615 |
| Feb 12, 2026 | 2.58 | 2.65 | 2.23 | 2.49 | 2.49 | -4.96% | 249,726 |
| Feb 11, 2026 | 3.36 | 3.36 | 2.35 | 2.62 | 2.62 | -25.57% | 700,603 |
| Feb 10, 2026 | 3.44 | 4.11 | 3.40 | 3.52 | 3.52 | 0.86% | 512,357 |
| Feb 9, 2026 | 4.73 | 4.85 | 3.40 | 3.49 | 3.49 | -27.74% | 649,750 |
| Feb 6, 2026 | 5.37 | 5.55 | 4.47 | 4.83 | 4.83 | -12.97% | 517,151 |
| Feb 5, 2026 | 5.86 | 6.25 | 5.37 | 5.55 | 5.55 | -13.82% | 484,427 |
| Feb 4, 2026 | 5.77 | 6.50 | 4.35 | 6.44 | 6.44 | 11.81% | 1,146,831 |
| Feb 3, 2026 | 7.58 | 7.66 | 5.56 | 5.76 | 5.76 | -28.71% | 1,129,111 |
| Feb 2, 2026 | 13.00 | 15.34 | 7.03 | 8.08 | 8.08 | 25.86% | 9,852,659 |