VENUVENU
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $5.41 | $5.41 | $5.10 | $5.12 | 68,155 |
| 1/30/2026 | $5.80 | $5.90 | $5.06 | $5.49 | 578,873 |
| 1/29/2026 | $6.44 | $6.68 | $5.25 | $5.56 | 2.07M |
| 1/28/2026 | $6.88 | $6.88 | $5.03 | $5.14 | 1.46M |
| 1/27/2026 | $8.81 | $9.23 | $8.44 | $8.59 | 183,200 |
| 1/26/2026 | $9.16 | $9.22 | $8.68 | $8.88 | 98,440 |
| 1/23/2026 | $9.53 | $9.57 | $9.09 | $9.14 | 66,900 |
| 1/22/2026 | $8.95 | $9.78 | $8.81 | $9.68 | 150,200 |
| 1/21/2026 | $8.54 | $8.97 | $8.38 | $8.95 | 112,700 |
| 1/20/2026 | $8.99 | $9.09 | $8.38 | $8.40 | 71,100 |
| 1/16/2026 | $8.75 | $9.29 | $8.55 | $9.21 | 145,704 |
| 1/15/2026 | $8.84 | $9.11 | $8.69 | $8.75 | 81,746 |
| 1/14/2026 | $8.72 | $8.81 | $8.44 | $8.62 | 76,500 |
| 1/13/2026 | $9.45 | $9.45 | $8.74 | $8.77 | 75,881 |
| 1/12/2026 | $9.12 | $9.68 | $8.86 | $9.48 | 112,300 |
| 1/9/2026 | $8.75 | $9.41 | $8.45 | $9.28 | 92,900 |
| 1/8/2026 | $8.15 | $8.94 | $8.15 | $8.72 | 160,702 |
| 1/7/2026 | $8.10 | $8.40 | $8.06 | $8.25 | 97,400 |
| 1/6/2026 | $8.47 | $8.47 | $7.99 | $8.01 | 81,400 |
| 1/5/2026 | $8.20 | $8.97 | $8.06 | $8.21 | 190,028 |
| 1/2/2026 | $8.40 | $8.40 | $7.87 | $7.98 | 82,916 |
| 12/31/2025 | $7.73 | $8.45 | $7.73 | $8.42 | 175,625 |
| 12/30/2025 | $7.94 | $8.05 | $7.75 | $7.80 | 134,346 |
| 12/29/2025 | $8.16 | $8.23 | $7.78 | $7.87 | 119,832 |
| 12/26/2025 | $8.61 | $8.66 | $8.06 | $8.17 | 123,145 |
| 12/24/2025 | $8.81 | $8.88 | $8.53 | $8.61 | 51,847 |
| 12/23/2025 | $9.08 | $9.08 | $8.73 | $8.74 | 59,100 |
| 12/22/2025 | $8.93 | $9.58 | $8.85 | $9.06 | 211,129 |
| 12/19/2025 | $8.95 | $9.20 | $8.73 | $9.06 | 239,100 |
| 12/18/2025 | $9.12 | $9.21 | $8.61 | $9.00 | 71,030 |
| 12/17/2025 | $8.82 | $9.10 | $8.78 | $9.10 | 165,717 |
| 12/16/2025 | $8.75 | $9.20 | $8.66 | $8.78 | 126,800 |
| 12/15/2025 | $9.97 | $10.00 | $8.52 | $8.89 | 203,800 |
| 12/12/2025 | $8.90 | $10.29 | $8.89 | $10.03 | 224,500 |
| 12/11/2025 | $8.64 | $9.10 | $8.64 | $8.85 | 73,700 |
| 12/10/2025 | $8.54 | $8.89 | $8.35 | $8.69 | 140,415 |
| 12/9/2025 | $9.48 | $9.83 | $8.26 | $8.69 | 321,700 |
| 12/8/2025 | $10.94 | $10.94 | $9.64 | $9.84 | 95,800 |
| 12/5/2025 | $10.57 | $11.02 | $10.48 | $10.89 | 198,400 |
| 12/4/2025 | $9.88 | $10.76 | $9.88 | $10.57 | 127,740 |
| 12/3/2025 | $9.90 | $9.99 | $9.65 | $9.95 | 93,145 |
| 12/2/2025 | $9.46 | $10.15 | $9.46 | $9.72 | 83,025 |
| 12/1/2025 | $10.02 | $10.19 | $9.35 | $9.37 | 31,600 |
| 11/28/2025 | $9.96 | $10.28 | $9.86 | $10.12 | 13,900 |
| 11/26/2025 | $9.66 | $10.31 | $9.55 | $9.94 | 67,730 |
| 11/25/2025 | $9.42 | $10.05 | $9.42 | $9.63 | 87,000 |
| 11/24/2025 | $9.76 | $10.04 | $9.31 | $9.35 | 99,322 |
| 11/21/2025 | $9.55 | $9.88 | $9.55 | $9.70 | 99,931 |
| 11/20/2025 | $9.82 | $10.39 | $9.47 | $9.56 | 119,037 |
| 11/19/2025 | $9.25 | $10.00 | $9.21 | $9.74 | 291,300 |
| 11/18/2025 | $9.00 | $9.46 | $7.52 | $8.38 | 564,600 |
| 11/17/2025 | $11.04 | $11.04 | $8.65 | $8.68 | 343,746 |
| 11/14/2025 | $11.63 | $11.70 | $10.97 | $11.05 | 112,385 |
| 11/13/2025 | $11.96 | $12.15 | $11.35 | $11.38 | 88,229 |
| 11/12/2025 | $11.65 | $12.16 | $11.65 | $12.15 | 74,500 |
| 11/11/2025 | $12.06 | $12.40 | $11.58 | $11.81 | 80,200 |
| 11/10/2025 | $12.87 | $13.00 | $11.89 | $11.90 | 72,055 |
| 11/7/2025 | $12.00 | $12.85 | $11.97 | $12.83 | 118,418 |
| 11/6/2025 | $13.06 | $13.34 | $12.01 | $12.01 | 89,738 |
| 11/5/2025 | $12.81 | $13.40 | $12.70 | $13.17 | 65,932 |
| 11/4/2025 | $13.37 | $13.47 | $12.57 | $12.58 | 96,900 |