Venture Global, Inc.VGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.95 | $8.15 | $7.68 | $7.96 | 9.60M |
| 1/14/2026 | $7.91 | $8.28 | $7.72 | $7.92 | 13.21M |
| 1/13/2026 | $7.53 | $8.24 | $7.48 | $7.88 | 19.80M |
| 1/12/2026 | $7.18 | $7.47 | $6.82 | $7.38 | 12.96M |
| 1/9/2026 | $7.56 | $7.60 | $7.17 | $7.23 | 11.94M |
| 1/8/2026 | $6.75 | $7.59 | $6.73 | $7.52 | 15.30M |
| 1/7/2026 | $6.90 | $6.99 | $6.64 | $6.82 | 13.66M |
| 1/6/2026 | $6.82 | $7.03 | $6.70 | $6.96 | 10.26M |
| 1/5/2026 | $7.22 | $7.22 | $6.76 | $6.83 | 13.57M |
| 1/2/2026 | $6.86 | $7.20 | $6.86 | $7.04 | 7.95M |
| 12/31/2025 | $6.98 | $7.08 | $6.82 | $6.82 | 12.13M |
| 12/30/2025 | $7.03 | $7.34 | $6.99 | $7.01 | 8.84M |
| 12/29/2025 | $6.95 | $7.13 | $6.91 | $7.02 | 10.22M |
| 12/26/2025 | $7.23 | $7.30 | $6.83 | $6.95 | 11.30M |
| 12/24/2025 | $7.08 | $7.41 | $6.88 | $7.23 | 12.47M |
| 12/23/2025 | $6.61 | $7.05 | $6.45 | $7.03 | 17.45M |
| 12/22/2025 | $6.48 | $6.66 | $6.37 | $6.61 | 11.61M |
| 12/19/2025 | $6.06 | $6.43 | $6.06 | $6.35 | 23.00M |
| 12/18/2025 | $6.00 | $6.33 | $5.89 | $6.06 | 12.31M |
| 12/17/2025 | $5.92 | $6.10 | $5.83 | $5.94 | 10.07M |
| 12/16/2025 | $5.93 | $6.07 | $5.72 | $5.92 | 16.12M |
| 12/15/2025 | $6.15 | $6.20 | $5.91 | $5.93 | 12.39M |
| 12/12/2025 | $6.23 | $6.48 | $6.12 | $6.15 | 9.77M |
| 12/11/2025 | $6.00 | $6.25 | $5.87 | $6.24 | 14.58M |
| 12/10/2025 | $6.60 | $6.65 | $6.02 | $6.07 | 23.65M |
| 12/9/2025 | $6.58 | $6.71 | $6.52 | $6.63 | 9.18M |
| 12/8/2025 | $6.75 | $6.90 | $6.56 | $6.60 | 9.11M |
| 12/5/2025 | $7.00 | $7.26 | $6.80 | $6.82 | 10.29M |
| 12/4/2025 | $6.94 | $7.13 | $6.92 | $7.02 | 8.72M |
| 12/3/2025 | $6.63 | $6.96 | $6.50 | $6.89 | 11.62M |
| 12/2/2025 | $6.92 | $6.97 | $6.60 | $6.63 | 15.36M |
| 12/1/2025 | $7.33 | $7.39 | $6.85 | $6.88 | 9.83M |
| 11/28/2025 | $7.10 | $7.57 | $7.06 | $7.46 | 4.58M |
| 11/26/2025 | $6.90 | $7.27 | $6.85 | $7.13 | 6.75M |
| 11/25/2025 | $6.91 | $6.96 | $6.72 | $6.89 | 7.55M |
| 11/24/2025 | $7.23 | $7.25 | $6.74 | $7.04 | 13.40M |
| 11/21/2025 | $7.05 | $7.47 | $6.93 | $7.25 | 11.41M |
| 11/20/2025 | $7.77 | $7.99 | $7.13 | $7.15 | 9.84M |
| 11/19/2025 | $7.80 | $7.90 | $7.53 | $7.77 | 8.58M |
| 11/18/2025 | $8.02 | $8.10 | $7.77 | $7.90 | 7.24M |
| 11/17/2025 | $8.02 | $8.22 | $7.90 | $8.11 | 6.46M |
| 11/14/2025 | $7.80 | $8.24 | $7.79 | $7.98 | 5.59M |
| 11/13/2025 | $8.09 | $8.60 | $7.85 | $7.86 | 11.23M |
| 11/12/2025 | $7.81 | $8.16 | $7.69 | $8.13 | 10.41M |
| 11/11/2025 | $8.41 | $8.41 | $7.49 | $7.53 | 20.57M |
| 11/10/2025 | $8.96 | $9.03 | $7.77 | $8.49 | 18.88M |
| 11/7/2025 | $7.75 | $8.03 | $7.64 | $7.99 | 9.33M |
| 11/6/2025 | $7.82 | $7.91 | $7.46 | $7.75 | 6.88M |
| 11/5/2025 | $8.00 | $8.11 | $7.72 | $7.75 | 9.09M |
| 11/4/2025 | $8.22 | $8.25 | $7.77 | $7.97 | 8.52M |
| 11/3/2025 | $8.57 | $8.64 | $8.31 | $8.36 | 6.13M |
| 10/31/2025 | $8.60 | $8.79 | $8.54 | $8.57 | 6.39M |
| 10/30/2025 | $8.71 | $8.96 | $8.56 | $8.58 | 8.25M |
| 10/29/2025 | $9.32 | $9.45 | $8.72 | $8.80 | 8.76M |
| 10/28/2025 | $9.30 | $9.50 | $9.28 | $9.39 | 5.54M |
| 10/27/2025 | $9.55 | $9.67 | $9.30 | $9.36 | 6.92M |
| 10/24/2025 | $9.84 | $9.87 | $9.43 | $9.49 | 4.98M |
| 10/23/2025 | $9.81 | $9.84 | $9.37 | $9.64 | 7.46M |
| 10/22/2025 | $9.59 | $9.67 | $9.22 | $9.54 | 8.43M |
| 10/21/2025 | $9.26 | $9.82 | $9.15 | $9.61 | 9.38M |
| 10/20/2025 | $8.89 | $9.32 | $8.80 | $9.29 | 7.25M |