VenHub Global Stock Price History
NASDAQ: VHUBTechnologyIndustrial Machinery/ComponentsUSD
0.4245+0.0245 (+6.12%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VHUB price history at a glance
The price history for VenHub Global (VHUB) on this page begins on January 26, 2026, when the stock closed at $6.42; it most recently closed at $0.4245 on October 5, 2026. The highest price in this record is $40.30, reached on January 26, 2026; the latest close is 98.9% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $40.30
- Date of high
- Jan 26, 2026
- Low since 2026
- $0.3875
- Date of low
- Oct 5, 2026
- 52-week high
- $40.30
- 52-week low
- $0.39
- Last close
- $0.4245
VHUB returns
1 week
-11.56%
1 month
-48.86%
3 months
-58.38%
6 months
-29.25%
VHUB price return, excluding dividends.
VHUB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.4004 | 0.4255 | 0.3944 | 0.4245 | +6.12% | |
| 0.53 | 0.53 | 0.3875 | 0.40 | -14.02% | |
| 0.42 | 0.4679 | 0.41 | 0.4652 | +10.76% | |
| 0.42 | 0.46 | 0.41 | 0.42 | -2.33% | |
| 0.44 | 0.47 | 0.43 | 0.43 | -10.42% | |
| 0.48 | 0.49 | 0.44 | 0.48 | +2.13% | |
| 0.49 | 0.49 | 0.45 | 0.47 | 0.00% | |
| 0.54 | 0.54 | 0.47 | 0.47 | -11.32% | |
| 0.54 | 0.58 | 0.52 | 0.53 | -5.36% | |
| 0.52 | 0.59 | 0.51 | 0.56 | +3.70% | |
| 0.52 | 0.55 | 0.49 | 0.54 | +3.85% | |
| 0.52 | 0.54 | 0.50 | 0.52 | -1.89% | |
| 0.58 | 0.58 | 0.51 | 0.53 | -8.62% | |
| 0.61 | 0.63 | 0.57 | 0.58 | -4.92% | |
| 0.71 | 0.72 | 0.61 | 0.61 | -10.29% | |
| 0.74 | 0.90 | 0.67 | 0.68 | -4.23% | |
| 0.72 | 0.80 | 0.67 | 0.71 | -2.74% | |
| 0.79 | 0.80 | 0.72 | 0.73 | -7.59% | |
| 0.83 | 0.97 | 0.78 | 0.79 | -7.06% | |
| 1.00 | 1.05 | 0.83 | 0.85 | -7.61% | |
| 0.85 | 1.00 | 0.85 | 0.92 | +8.24% | |
| 0.88 | 0.90 | 0.83 | 0.85 | +2.41% | |
| 0.80 | 0.96 | 0.80 | 0.83 | +3.75% | |
| 0.84 | 1.05 | 0.78 | 0.80 | -3.61% | |
| 0.82 | 0.92 | 0.80 | 0.83 | +1.22% | |
| 0.83 | 0.85 | 0.80 | 0.82 | 0.00% | |
| 0.83 | 0.86 | 0.77 | 0.82 | -2.38% | |
| 0.86 | 0.90 | 0.81 | 0.84 | -4.55% | |
| 0.89 | 0.95 | 0.86 | 0.88 | 0.00% | |
| 0.87 | 0.93 | 0.85 | 0.88 | +1.15% | |
| 0.81 | 0.91 | 0.75 | 0.87 | +11.54% | |
| 0.78 | 0.82 | 0.76 | 0.78 | -2.50% | |
| 0.80 | 0.84 | 0.76 | 0.80 | -1.23% | |
| 0.79 | 0.84 | 0.72 | 0.81 | -1.22% | |
| 0.69 | 0.87 | 0.69 | 0.82 | +7.89% | |
| 0.69 | 0.77 | 0.66 | 0.76 | +10.14% | |
| 0.67 | 0.70 | 0.65 | 0.69 | +2.99% | |
| 0.67 | 0.67 | 0.62 | 0.67 | +1.52% | |
| 0.68 | 0.72 | 0.66 | 0.66 | 0.00% | |
| 0.67 | 0.69 | 0.61 | 0.66 | -4.35% | |
| 0.68 | 0.70 | 0.68 | 0.69 | 0.00% | |
| 0.70 | 0.70 | 0.64 | 0.69 | +9.52% | |
| 0.68 | 0.68 | 0.61 | 0.63 | -5.97% | |
| 0.69 | 0.69 | 0.66 | 0.67 | -2.90% | |
| 0.72 | 0.72 | 0.67 | 0.69 | +1.47% | |
| 0.67 | 0.69 | 0.67 | 0.68 | -1.45% | |
| 0.67 | 0.70 | 0.66 | 0.69 | +2.99% | |
| 0.70 | 0.74 | 0.67 | 0.67 | -4.29% | |
| 0.70 | 0.71 | 0.65 | 0.70 | +2.94% | |
| 0.70 | 0.70 | 0.67 | 0.68 | +1.49% | |
| 0.71 | 0.82 | 0.66 | 0.67 | -4.29% | |
| 0.76 | 0.76 | 0.70 | 0.70 | -5.41% | |
| 0.85 | 0.86 | 0.72 | 0.74 | -7.50% | |
| 0.69 | 0.80 | 0.67 | 0.80 | +14.29% | |
| 0.78 | 0.78 | 0.69 | 0.70 | -12.50% | |
| 0.91 | 0.91 | 0.80 | 0.80 | -9.09% | |
| 0.92 | 0.92 | 0.77 | 0.88 | -1.12% | |
| 1.01 | 1.01 | 0.85 | 0.89 | -10.10% | |
| 1.00 | 1.02 | 0.97 | 0.99 | -4.81% | |
| 1.00 | 1.06 | 0.99 | 1.04 | +2.97% | |
| 1.03 | 1.03 | 0.98 | 1.01 | -2.88% | |
| 1.04 | 1.07 | 1.02 | 1.04 | -1.89% | |
| 1.02 | 1.07 | 1.02 | 1.06 | +2.91% | |
| 1.02 | 1.05 | 1.00 | 1.03 | +0.98% | |
| 1.05 | 1.08 | 1.02 | 1.02 | -6.42% | |
| 1.02 | 1.11 | 1.02 | 1.09 | +6.86% | |
| 1.00 | 1.08 | 1.00 | 1.02 | 0.00% | |
| 1.04 | 1.11 | 1.00 | 1.02 | -8.11% | |
| 1.02 | 1.14 | 1.01 | 1.11 | +7.77% | |
| 0.98 | 1.04 | 0.82 | 1.03 | +3.00% | |
| 1.05 | 1.09 | 0.96 | 1.00 | -4.76% | |
| 1.10 | 1.10 | 1.00 | 1.05 | -0.94% | |
| 1.20 | 1.23 | 1.04 | 1.06 | -10.92% | |
| 1.25 | 1.28 | 1.15 | 1.19 | -4.80% | |
| 1.31 | 1.32 | 1.24 | 1.25 | -4.58% | |
| 1.25 | 1.34 | 1.23 | 1.31 | +4.80% | |
| 1.31 | 1.34 | 1.24 | 1.25 | -7.41% | |
| 1.23 | 1.38 | 1.23 | 1.35 | +17.39% | |
| 1.19 | 1.23 | 1.13 | 1.15 | -2.54% | |
| 1.15 | 1.31 | 1.13 | 1.18 | +3.51% | |
| 1.15 | 1.17 | 1.07 | 1.14 | -1.72% | |
| 1.14 | 1.28 | 1.14 | 1.16 | +2.65% | |
| 1.20 | 1.23 | 1.11 | 1.13 | -5.04% | |
| 1.10 | 1.24 | 1.07 | 1.19 | +5.31% | |
| 1.29 | 1.29 | 1.13 | 1.13 | -15.04% | |
| 1.37 | 1.43 | 1.30 | 1.33 | +1.53% | |
| 1.68 | 1.73 | 1.28 | 1.31 | -20.12% | |
| 2.01 | 2.07 | 1.57 | 1.64 | -17.59% | |
| 1.86 | 2.03 | 1.85 | 1.99 | +5.85% | |
| 1.87 | 1.91 | 1.74 | 1.88 | +2.17% | |
| 1.94 | 1.94 | 1.70 | 1.84 | -2.65% | |
| 1.79 | 1.97 | 1.73 | 1.89 | +6.18% | |
| 1.62 | 1.80 | 1.62 | 1.78 | +12.66% | |
| 1.48 | 1.67 | 1.44 | 1.58 | +6.04% | |
| 1.40 | 1.51 | 1.34 | 1.49 | +4.93% | |
| 1.43 | 1.48 | 1.30 | 1.42 | -0.70% | |
| 1.43 | 1.51 | 1.37 | 1.43 | +1.42% | |
| 1.28 | 1.49 | 1.27 | 1.41 | +7.63% | |
| 1.23 | 1.38 | 1.23 | 1.31 | +4.80% | |
| 1.24 | 1.28 | 1.15 | 1.25 | -0.79% | |
| 1.31 | 1.34 | 1.20 | 1.26 | -3.08% | |
| 1.18 | 1.40 | 1.18 | 1.30 | +6.56% | |
| 1.02 | 1.24 | 1.00 | 1.22 | +18.45% | |
| 1.08 | 1.08 | 1.01 | 1.03 | -3.74% | |
| 0.99 | 1.16 | 0.96 | 1.07 | +5.94% | |
| 1.07 | 1.07 | 0.94 | 1.01 | -4.72% | |
| 1.02 | 1.23 | 1.01 | 1.06 | +4.95% | |
| 0.88 | 1.02 | 0.85 | 1.01 | +17.44% | |
| 0.82 | 0.87 | 0.78 | 0.86 | +3.61% | |
| 0.74 | 0.84 | 0.74 | 0.83 | +12.16% | |
| 0.72 | 1.02 | 0.68 | 0.74 | +4.23% | |
| 0.69 | 0.72 | 0.68 | 0.71 | +7.58% | |
| 0.67 | 0.69 | 0.63 | 0.66 | 0.00% | |
| 0.68 | 0.69 | 0.65 | 0.66 | 0.00% | |
| 0.70 | 0.70 | 0.66 | 0.66 | -4.35% | |
| 0.70 | 0.72 | 0.68 | 0.69 | -2.82% | |
| 0.70 | 0.71 | 0.68 | 0.71 | +2.90% | |
| 0.70 | 0.72 | 0.65 | 0.69 | -1.43% | |
| 0.71 | 0.74 | 0.68 | 0.70 | -1.41% | |
| 0.71 | 0.72 | 0.68 | 0.71 | -1.39% | |
| 0.80 | 0.80 | 0.71 | 0.72 | -7.69% | |
| 0.77 | 0.80 | 0.69 | 0.78 | +5.41% | |
| 0.63 | 0.77 | 0.63 | 0.74 | +15.62% | |
| 0.65 | 0.66 | 0.64 | 0.64 | -3.03% | |
| 0.64 | 0.66 | 0.62 | 0.66 | +1.54% | |
| 0.56 | 0.67 | 0.56 | 0.65 | +8.33% | |
| 0.55 | 0.60 | 0.54 | 0.60 | 0.00% | |
| 0.60 | 0.62 | 0.59 | 0.60 | +1.69% | |
| 0.62 | 0.63 | 0.59 | 0.59 | -1.67% | |
| 0.60 | 0.62 | 0.53 | 0.60 | 0.00% | |
| 0.69 | 0.69 | 0.60 | 0.60 | -9.09% | |
| 0.65 | 0.69 | 0.63 | 0.66 | +1.54% | |
| 0.64 | 0.69 | 0.62 | 0.65 | +4.84% | |
| 0.62 | 0.63 | 0.59 | 0.62 | 0.00% | |
| 0.66 | 0.66 | 0.57 | 0.62 | -1.59% | |
| 0.60 | 0.66 | 0.56 | 0.63 | +3.28% | |
| 0.68 | 0.74 | 0.59 | 0.61 | -11.59% | |
| 0.80 | 0.80 | 0.66 | 0.69 | -15.85% | |
| 0.85 | 0.89 | 0.78 | 0.82 | -1.20% | |
| 0.80 | 0.86 | 0.69 | 0.83 | +5.06% | |
| 0.87 | 1.05 | 0.79 | 0.79 | +1.28% | |
| 0.76 | 0.93 | 0.67 | 0.78 | +8.33% | |
| 1.25 | 1.34 | 0.72 | 0.72 | -41.94% | |
| 1.64 | 1.71 | 1.22 | 1.24 | -23.93% | |
| 1.53 | 1.73 | 1.51 | 1.63 | +10.14% | |
| 1.74 | 1.76 | 1.40 | 1.48 | -13.45% | |
| 1.86 | 1.90 | 1.69 | 1.71 | -8.56% | |
| 2.03 | 2.03 | 1.85 | 1.87 | -6.50% | |
| 2.17 | 2.17 | 1.99 | 2.00 | -6.98% | |
| 2.04 | 2.17 | 1.90 | 2.15 | +2.87% | |
| 1.97 | 2.15 | 1.80 | 2.09 | +7.18% | |
| 1.85 | 2.00 | 1.84 | 1.95 | +3.72% | |
| 2.04 | 2.04 | 1.80 | 1.88 | -7.84% | |
| 2.02 | 2.11 | 1.82 | 2.04 | -2.39% | |
| 2.21 | 2.33 | 2.03 | 2.09 | -10.30% | |
| 2.32 | 2.53 | 2.26 | 2.33 | -2.92% | |
| 2.22 | 2.46 | 2.21 | 2.40 | +1.69% | |
| 2.18 | 2.42 | 2.17 | 2.36 | +3.96% | |
| 2.23 | 2.42 | 2.10 | 2.27 | -6.97% | |
| 2.31 | 2.59 | 2.19 | 2.44 | +22.61% | |
| 3.05 | 3.13 | 1.95 | 1.99 | -33.44% | |
| 2.91 | 3.42 | 2.90 | 2.99 | +2.40% | |
| 2.89 | 3.10 | 2.68 | 2.92 | -12.31% | |
| 2.54 | 3.59 | 2.39 | 3.33 | +36.48% | |
| 2.38 | 2.44 | 2.12 | 2.44 | -2.01% | |
| 2.58 | 2.65 | 2.23 | 2.49 | -4.96% | |
| 3.36 | 3.36 | 2.35 | 2.62 | -25.57% | |
| 3.44 | 4.11 | 3.40 | 3.52 | +0.86% | |
| 4.73 | 4.85 | 3.40 | 3.49 | -27.74% | |
| 5.37 | 5.55 | 4.47 | 4.83 | -12.97% | |
| 5.86 | 6.25 | 5.37 | 5.55 | -13.82% | |
| 5.77 | 6.50 | 4.35 | 6.44 | +11.81% | |
| 7.58 | 7.66 | 5.56 | 5.76 | -28.71% | |
| 13.00 | 15.34 | 7.03 | 8.08 | +25.86% | |
| 24.00 | 40.30 | 6.05 | 6.42 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VHUB chart for longer ranges.