Dark

VG
Venture Global, Inc.
stock NYSE

At Close

Sep 30, 2026 3:59:59 PM EDT

12.65USD+0.837%(+0.11)9,237,837

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 8:07:30 AM EDT

12.65USD0.000%(0.00)1,000

After-hours

Sep 30, 2026 4:50:30 PM EDT

12.61USD-0.267%(-0.03)1,951

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	12.5300	12.8400	12.4700	12.6500	+0.877%	9,237,837	0.000%
2026-09-29	12.5300	12.8000	12.3400	12.5400	-2.791%	8,580,539	+0.877%
2026-09-28	12.8600	13.3300	12.8300	12.9000	+2.219%	13,295,717	-1.938%
2026-09-25	13.0400	13.0900	12.6000	12.6200	-4.539%	14,730,928	+0.238%
2026-09-24	13.4800	13.6900	13.0100	13.2200	-0.302%	14,872,245	-4.312%
2026-09-23	13.0400	13.8600	13.0400	13.2600	+2.711%	17,472,418	-4.600%
2026-09-22	13.3500	13.5700	12.8700	12.9100	-5.490%	19,350,401	-2.014%
2026-09-21	13.7800	13.7900	13.4000	13.6600	-2.776%	17,229,125	-7.394%
2026-09-18	14.4100	14.5000	14.0200	14.0500	-2.431%	16,698,451	-9.964%
2026-09-17	14.4100	14.6000	14.1900	14.4000	-1.706%	11,508,511	-12.153%
2026-09-16	14.9800	15.2200	14.5500	14.6500	-4.248%	12,155,911	-13.652%
2026-09-15	15.1200	15.5300	15.0600	15.3000	+0.262%	10,708,688	-17.320%
2026-09-14	16.0500	16.3000	15.1900	15.2600	-3.479%	19,977,571	-17.104%
2026-09-11	15.1700	15.9900	15.1500	15.8100	+1.934%	21,628,136	-19.987%
2026-09-10	15.6200	15.9200	15.2100	15.5100	+1.373%	17,488,448	-18.440%
2026-09-09	15.0200	15.4500	14.9100	15.3000	+3.799%	18,356,544	-17.320%
2026-09-08	14.7200	15.1000	14.5300	14.7400	+2.290%	16,111,826	-14.179%
2026-09-04	14.4000	14.6600	14.2600	14.4100	-0.483%	7,446,274	-12.214%
2026-09-03	14.7200	14.8300	14.3900	14.4800	-1.630%	6,834,225	-12.638%
2026-09-02	14.6600	14.9700	14.2700	14.7200	-2.710%	13,794,776	-14.063%
2026-09-01	14.9300	15.1500	14.5800	15.1300	+3.347%	13,860,930	-16.391%
2026-08-31	14.5600	14.8200	14.4000	14.6400	+3.244%	12,931,590	-13.593%
2026-08-28	14.5300	14.5600	14.1000	14.1800	-2.139%	6,154,464	-10.790%
2026-08-27	14.3800	14.7300	13.9000	14.4900	+1.329%	11,853,917	-12.698%
2026-08-26	13.8400	14.4000	13.7200	14.3000	+1.707%	15,019,401	-11.538%
2026-08-25	14.0300	14.2200	13.9000	14.0600	-2.293%	13,087,088	-10.028%
2026-08-24	14.1200	14.4100	13.9100	14.3900	+1.338%	12,320,841	-12.092%
2026-08-21	14.4200	14.5400	14.1900	14.2000	-0.699%	11,472,821	-10.915%
2026-08-20	14.2400	14.6500	14.1500	14.3000	+3.774%	15,298,695	-11.538%
2026-08-19	14.1200	14.1400	13.7000	13.7800	-3.094%	12,306,457	-8.200%
2026-08-18	14.0300	14.4300	13.9300	14.2200	+3.343%	17,150,810	-11.041%
2026-08-17	14.0100	14.0600	13.5200	13.7600	-1.644%	12,363,527	-8.067%
2026-08-14	13.6700	14.2000	13.6500	13.9900	+3.323%	13,439,602	-9.578%
2026-08-13	13.3600	13.8100	13.1700	13.5400	-1.384%	14,839,524	-6.573%
2026-08-12	13.2600	13.9500	13.0600	13.7300	+3.544%	18,774,823	-7.866%
2026-08-11	13.0400	14.0200	13.0300	13.2600	-7.078%	23,378,345	-4.600%
2026-08-10	13.8400	14.2800	13.8400	14.2700	+7.617%	14,778,419	-11.352%
2026-08-07	13.2700	13.6600	13.2000	13.2600	-2.356%	8,836,635	-4.600%
2026-08-06	12.8500	13.6600	12.6600	13.5800	+9.340%	13,099,740	-6.848%
2026-08-05	12.9200	12.9200	12.3400	12.4200	-3.196%	9,424,159	+1.852%
2026-08-04	12.7300	13.2600	12.6500	12.8300	-1.836%	11,313,811	-1.403%
2026-08-03	12.6500	13.3500	12.6300	13.0700	-2.317%	11,529,730	-3.213%
2026-07-31	13.3500	13.5500	13.1200	13.3800	+1.210%	10,343,966	-5.456%
2026-07-30	12.6600	13.2500	12.6500	13.2200	+1.303%	9,511,851	-4.312%
2026-07-29	12.8500	13.1600	12.8200	13.0500	+7.231%	13,918,277	-3.065%
2026-07-28	12.6400	12.7700	12.1100	12.1700	-5.070%	14,720,791	+3.944%
2026-07-27	13.9000	14.1000	12.7400	12.8200	-10.287%	19,907,757	-1.326%
2026-07-24	14.9400	15.1100	14.2900	14.2900	-5.614%	19,389,485	-11.477%
2026-07-23	15.3100	15.4500	15.0400	15.1400	+2.159%	22,643,024	-16.446%
2026-07-22	14.4600	14.9500	14.2800	14.8200	+5.405%	22,583,462	-14.642%
2026-07-21	14.2300	14.5500	13.8900	14.0600	-1.541%	18,099,869	-10.028%
2026-07-20	13.6200	14.6000	13.6200	14.2800	+3.553%	23,497,983	-11.415%
2026-07-17	13.0400	13.8400	12.9000	13.7900	+8.754%	21,674,530	-8.267%
2026-07-16	13.2200	13.2400	12.6500	12.6800	-1.782%	9,602,441	-0.237%
2026-07-15	13.1600	13.2600	12.7100	12.9100	-2.492%	12,658,004	-2.014%
2026-07-14	13.2000	13.5500	13.1000	13.2400	-1.046%	13,294,090	-4.456%
2026-07-13	12.7000	13.4500	12.5700	13.3800	+9.224%	21,203,604	-5.456%
2026-07-10	12.6200	12.6400	12.0600	12.2500	-2.157%	10,510,134	+3.265%
2026-07-09	12.5100	12.9400	12.3600	12.5200	+1.213%	15,449,801	+1.038%
2026-07-08	12.1800	12.8400	11.9800	12.3700	+6.546%	26,548,801	+2.264%
2026-07-07	11.0800	11.7800	11.0500	11.6100	+7.005%	11,950,284	+8.958%
2026-07-06	11.0100	11.1300	10.8100	10.8500	-2.428%	6,610,819	+16.590%
2026-07-02	11.2900	11.3400	11.0200	11.1200	+0.816%	6,821,176	+13.759%
2026-07-01	11.0800	11.3200	10.8600	11.0300	-0.809%	8,441,577	+14.687%
2026-06-30	11.3300	11.3600	11.0700	11.1200	-0.269%	6,685,579	+13.759%
2026-06-29	10.8900	11.3200	10.8800	11.1500	+1.826%	9,487,772	+13.453%
2026-06-26	10.7700	10.9800	10.7400	10.9500	+1.015%	8,477,250	+15.525%
2026-06-25	10.3900	10.8400	10.2700	10.8400	+3.042%	15,230,637	+16.697%
2026-06-24	10.8800	11.1000	10.3100	10.5200	-6.071%	14,605,336	+20.247%
2026-06-23	11.1900	11.2400	10.9900	11.2000	-0.356%	10,735,009	+12.946%
2026-06-22	11.1300	11.3600	10.9000	11.2400	+1.904%	15,283,363	+12.544%
2026-06-18	10.8800	11.0700	10.6000	11.0300	-0.181%	19,798,168	+14.687%
2026-06-17	10.9800	11.1900	10.8100	11.0500	-0.361%	16,096,929	+14.480%
2026-06-16	11.3700	11.6900	10.8400	11.0900	-5.133%	20,720,520	+14.067%
2026-06-15	12.3000	12.3000	11.6600	11.6900	-10.490%	25,346,676	+8.212%
2026-06-12	12.4700	13.2700	12.4700	13.0600	+2.351%	10,599,782	-3.139%
2026-06-11	13.4000	13.8000	12.7000	12.7600	-4.204%	20,784,239	-0.862%
2026-06-10	12.6100	13.4100	12.5500	13.3200	+6.902%	11,784,176	-5.030%
2026-06-09	12.6200	12.6600	12.1100	12.4600	-2.884%	12,013,715	+1.525%
2026-06-08	13.2200	13.2200	12.8000	12.8300	+0.156%	9,162,009	-1.403%
2026-06-05	13.0800	13.1500	12.7800	12.8100	-2.660%	10,100,859	-1.249%
2026-06-04	12.8500	13.2900	12.7300	13.1600	+5.112%	11,107,859	-3.875%
2026-06-03	12.5900	13.0000	12.4600	12.5200	+1.294%	11,742,934	+1.038%
2026-06-02	12.5800	12.8000	12.3100	12.3600	-2.600%	8,094,450	+2.346%
2026-06-01	12.5400	13.1000	12.5400	12.6900	+5.574%	15,119,210	-0.315%
2026-05-29	12.4400	12.4400	11.9400	12.0200	-4.147%	13,914,005	+5.241%
2026-05-28	12.6000	12.8100	12.4300	12.5400	+1.292%	9,050,381	+0.877%
2026-05-27	12.5200	12.6700	12.3000	12.3800	-3.882%	14,297,668	+2.181%
2026-05-26	13.2800	13.4500	12.8600	12.8800	-6.936%	14,414,195	-1.786%
2026-05-22	13.2700	14.0200	13.2100	13.8400	+2.216%	11,054,564	-8.598%
2026-05-21	13.9100	14.1400	13.5100	13.5400	-3.424%	17,740,729	-6.573%
2026-05-20	14.7200	14.8900	13.8200	14.0200	-5.014%	21,382,324	-9.772%
2026-05-19	14.6000	14.9500	14.0700	14.7600	+4.311%	17,456,579	-14.295%
2026-05-18	13.8200	14.5400	13.4700	14.1500	-0.422%	20,444,176	-10.601%
2026-05-15	13.4400	14.4000	13.4400	14.2100	+9.140%	23,154,511	-10.978%
2026-05-14	12.8100	13.2600	12.7900	13.0200	+0.308%	21,049,053	-2.842%
2026-05-13	13.4500	14.0100	12.9700	12.9800	-2.112%	31,433,154	-2.542%
2026-05-12	12.6200	13.6000	12.1100	13.2600	+14.310%	41,792,759	-4.600%
2026-05-11	11.7100	12.0200	11.4500	11.6000	+1.399%	19,484,387	+9.052%
2026-05-08	11.6800	11.6900	11.3500	11.4400	-2.139%	17,425,717	+10.577%
2026-05-07	11.6500	11.7700	11.1600	11.6900	-2.583%	18,598,451	+8.212%
2026-05-06	12.3400	12.4100	11.8400	12.0000	-7.763%	18,811,132	+5.417%
2026-05-05	13.4500	13.4500	12.9700	13.0100	-5.451%	15,170,064	-2.767%
2026-05-04	12.9400	13.7900	12.7600	13.7600	+8.176%	24,122,381	-8.067%
2026-05-01	12.9800	13.0600	12.4500	12.7200	-4.145%	19,080,851	-0.550%
2026-04-30	12.6900	13.3100	12.5000	13.2700	+0.913%	17,979,138	-4.672%
2026-04-29	12.4500	13.2400	12.3900	13.1500	+8.230%	25,448,513	-3.802%
2026-04-28	12.5800	12.5800	12.0300	12.1500	-0.246%	14,261,535	+4.115%
2026-04-27	12.0500	12.6500	12.0300	12.1800	+2.439%	11,395,540	+3.859%
2026-04-24	12.4000	12.4200	11.8400	11.8900	-8.185%	24,167,167	+6.392%
2026-04-23	12.4100	13.0200	12.3800	12.9500	+5.028%	23,380,288	-2.317%
2026-04-22	12.0900	12.5100	11.9800	12.3300	+1.901%	17,744,991	+2.595%
2026-04-21	11.5800	12.2300	11.5200	12.1000	+5.677%	23,312,275	+4.545%
2026-04-20	11.5600	11.7400	11.3500	11.4500	+0.087%	16,669,443	+10.480%
2026-04-17	11.9000	11.9000	10.9600	11.4400	-9.637%	38,958,732	+10.577%
2026-04-16	12.1400	12.8500	12.0800	12.6600	+3.941%	18,693,765	-0.079%
2026-04-15	12.4600	12.6400	12.1500	12.1800	-2.716%	13,522,720	+3.859%
2026-04-14	12.3400	12.6400	12.2200	12.5200	-1.727%	15,405,225	+1.038%
2026-04-13	13.4000	13.5600	12.6900	12.7400	-1.925%	22,131,219	-0.706%
2026-04-10	13.0300	13.1800	12.5100	12.9900	-0.077%	24,735,823	-2.617%
2026-04-09	14.3600	14.6200	12.6100	13.0000	-9.910%	39,222,506	-2.692%
2026-04-08	13.1700	14.6000	13.0600	14.4300	-9.813%	44,642,013	-12.335%
2026-04-07	15.7200	16.8700	15.7100	16.0000	+0.439%	22,275,404	-20.938%
2026-04-06	14.5600	16.0100	14.4100	15.9300	+8.811%	24,876,876	-20.590%
2026-04-02	15.5600	15.5600	14.4100	14.6400	-0.204%	32,201,170	-13.593%
2026-04-01	15.2900	15.6400	14.2300	14.6700	-6.887%	38,260,267	-13.770%
2026-03-31	15.9300	16.4100	15.6000	15.7550	-6.775%	44,498,130	-19.708%
2026-03-30	17.3000	17.6000	16.6700	16.9000	-3.484%	23,122,933	-25.148%
2026-03-27	17.4200	17.5700	16.8900	17.5100	+4.164%	26,930,901	-27.756%
2026-03-26	17.0300	17.3500	16.5200	16.8100	+0.478%	26,098,439	-24.747%
2026-03-25	16.2700	17.1700	15.7900	16.7300	+0.905%	27,986,694	-24.387%
2026-03-24	16.6600	17.6200	16.4900	16.5800	+4.937%	48,746,262	-23.703%
2026-03-23	15.1200	16.3100	15.0500	15.8000	+0.254%	53,923,836	-19.937%
2026-03-20	14.7300	15.9200	14.4600	15.7600	+10.364%	67,727,476	-19.734%
2026-03-19	15.7600	16.8000	13.8400	14.2800	-3.903%	100,716,400	-11.415%
2026-03-18	13.2700	15.0900	12.9800	14.8600	+14.572%	54,941,188	-14.872%
2026-03-17	12.1700	13.1000	12.0200	12.9700	+5.619%	14,521,199	-2.467%
2026-03-16	12.8600	12.8600	12.1500	12.2800	-6.188%	18,673,123	+3.013%
2026-03-13	12.5100	13.5500	12.5000	13.0900	+2.186%	29,339,683	-3.361%
2026-03-12	12.5600	13.2500	12.5300	12.8100	+2.644%	23,758,589	-1.249%
2026-03-11	11.5100	12.5200	11.5100	12.4800	+9.570%	20,974,211	+1.362%
2026-03-10	11.0800	11.6100	10.7800	11.3900	-0.784%	23,927,855	+11.062%
2026-03-09	12.6800	13.0200	11.4700	11.4800	-8.013%	30,885,927	+10.192%
2026-03-06	12.3200	12.9700	12.1700	12.4800	+1.794%	28,634,135	+1.362%
2026-03-05	11.3700	12.5700	11.3600	12.2600	+9.660%	42,657,524	+3.181%
2026-03-04	10.9500	11.2500	10.5100	11.1800	-2.528%	38,093,393	+13.148%
2026-03-03	13.2700	13.4300	11.2400	11.4700	+0.968%	50,636,132	+10.288%
2026-03-02	11.2100	11.9100	10.9600	11.3600	+17.234%	46,153,312	+11.356%
2026-02-27	9.5700	9.7700	9.4400	9.6900	+2.431%	11,736,300	+30.547%
2026-02-26	9.2600	9.7300	9.2000	9.4600	+1.611%	7,750,864	+33.721%
2026-02-25	9.2800	9.3700	9.0900	9.3100	-0.428%	1,236,703	+35.875%
2026-02-24	9.2500	9.4000	9.0400	9.3500	-0.953%	7,263,342	+35.294%
2026-02-23	9.4800	9.7000	9.2700	9.4400	-2.378%	5,618,087	+34.004%
2026-02-20	9.9100	9.9500	9.6000	9.6700	-2.126%	7,414,014	+30.817%
2026-02-19	9.4900	10.2500	9.4000	9.8800	+3.673%	11,797,057	+28.036%
2026-02-18	8.9500	9.5900	8.8200	9.5300	+8.542%	10,149,914	+32.739%
2026-02-17	9.3000	9.3000	8.5600	8.7800	-6.197%	11,116,948	+44.077%
2026-02-13	9.2400	9.5500	9.1400	9.3600	+0.862%	6,046,038	+35.150%
2026-02-12	9.6900	9.8600	9.1500	9.2800	-5.015%	9,978,562	+36.315%
2026-02-11	10.3600	10.4100	9.7400	9.7700	-3.744%	7,350,913	+29.478%
2026-02-10	10.2300	10.2900	9.8300	10.1500	-0.197%	6,919,505	+24.631%
2026-02-09	9.8400	10.1800	9.5900	10.1700	+2.831%	9,261,763	+24.385%
2026-02-06	9.5200	9.9500	9.4700	9.8900	+6.116%	11,930,087	+27.907%
2026-02-05	9.3900	9.5600	8.9900	9.3200	-2.917%	12,320,136	+35.730%
2026-02-04	9.5200	9.7400	9.2500	9.6000	+1.266%	11,881,304	+31.771%
2026-02-03	9.0500	9.5600	8.9400	9.4800	+5.100%	11,835,128	+33.439%
2026-02-02	9.3800	9.7500	9.0000	9.0200	-8.053%	10,620,532	+40.244%
2026-01-30	9.5600	10.0300	9.3600	9.8100	+1.448%	11,736,232	+28.950%
2026-01-29	9.6300	9.8500	9.4100	9.6700	+1.682%	11,438,975	+30.817%
2026-01-28	8.8000	9.5300	8.7800	9.5100	+6.854%	11,434,162	+33.018%
2026-01-27	9.1100	9.6800	8.8900	8.9000	-5.218%	13,247,057	+42.135%
2026-01-26	9.8900	9.8900	9.3200	9.3900	-5.056%	9,598,915	+34.718%
2026-01-23	9.7700	10.0100	9.5300	9.8900	+3.669%	10,085,584	+27.907%
2026-01-22	10.0200	10.0200	9.3500	9.5400	+5.414%	20,660,096	+32.600%
2026-01-21	8.7500	9.0800	8.7200	9.0500	+6.596%	13,654,980	+39.779%
2026-01-20	8.5100	8.7700	8.3200	8.4900	-3.523%	12,475,117	+48.999%
2026-01-16	8.1200	8.8100	8.1000	8.8000	+10.692%	14,701,484	+43.750%
2026-01-15	7.8600	8.1500	7.7000	7.9500	+0.252%	9,599,488	+59.119%
2026-01-14	7.9000	8.2700	7.7200	7.9300	+0.635%	13,172,294	+59.521%
2026-01-13	7.5800	8.2300	7.5300	7.8800	+6.631%	19,686,174	+60.533%
2026-01-12	7.1200	7.4700	6.8200	7.3900	+2.639%	12,882,271	+71.177%
2026-01-09	7.5500	7.5900	7.1900	7.2000	-4.255%	11,696,086	+75.694%
2026-01-08	6.7600	7.5900	6.7600	7.5200	+10.102%	15,236,127	+68.218%
2026-01-07	6.9700	6.9700	6.6400	6.8300	-1.868%	13,547,849	+85.212%
2026-01-06	6.7800	7.0100	6.7000	6.9600	+1.903%	9,900,866	+81.753%
2026-01-05	7.1900	7.1900	6.7600	6.8300	-2.983%	13,400,930	+85.212%
2026-01-02	6.9000	7.2000	6.8600	7.0400	+3.075%	7,935,708	+79.688%
2025-12-31	6.9300	7.0800	6.8200	6.8300	-2.707%	12,080,911	+85.212%
2025-12-30	7.0300	7.3400	6.9900	7.0200	+0.143%	8,811,986	+80.199%
2025-12-29	6.9900	7.1200	6.9100	7.0100	+1.009%	10,194,432	+80.456%
2025-12-26	7.1900	7.2300	6.8300	6.9400	-3.878%	11,099,389	+82.277%
2025-12-24	7.0900	7.4000	6.8900	7.2200	+2.557%	12,461,335	+75.208%
2025-12-23	6.6200	7.0500	6.4500	7.0400	+6.344%	17,278,234	+79.688%
2025-12-22	6.4900	6.6600	6.3800	6.6200	+3.762%	11,412,686	+91.088%
2025-12-19	6.0700	6.4200	6.0700	6.3800	+5.107%	22,789,526	+98.276%
2025-12-18	6.0100	6.3200	5.8900	6.0700	+2.189%	12,249,652	+108.402%
2025-12-17	5.9800	6.0900	5.8400	5.9400	+0.169%	10,064,504	+112.963%
2025-12-16	5.9300	6.0700	5.7200	5.9300	+0.338%	16,077,622	+113.322%
2025-12-15	6.1300	6.1700	5.9100	5.9100	-3.589%	12,340,642	+114.044%
2025-12-12	6.2300	6.4700	6.1100	6.1300	-1.763%	9,754,121	+106.362%
2025-12-11	6.0000	6.2500	5.8800	6.2400	+2.801%	14,505,793	+102.724%
2025-12-10	6.5500	6.5900	6.0300	6.0700	-8.584%	23,554,585	+108.402%
2025-12-09	6.5500	6.7000	6.5300	6.6400	+0.606%	9,137,927	+90.512%
2025-12-08	6.7100	6.8900	6.5600	6.6000	-3.226%	9,076,131	+91.667%
2025-12-05	7.0000	7.2600	6.8000	6.8200	-2.849%	10,251,132	+85.484%
2025-12-04	6.9800	7.1200	6.9500	7.0200	+1.739%	8,692,480	+80.199%
2025-12-03	6.5100	6.9300	6.5100	6.9000	+4.545%	11,584,290	+83.333%
2025-12-02	6.9300	6.9400	6.6000	6.6000	-4.070%	15,258,450	+91.667%
2025-12-01	7.3000	7.3300	6.8600	6.8800	-8.037%	9,775,963	+83.866%
2025-11-28	7.0900	7.5700	7.0900	7.4813	+4.927%	4,575,636	+69.088%
2025-11-26	6.8700	7.2600	6.8700	7.1300	+3.634%	6,729,270	+77.419%
2025-11-25	6.9300	6.9500	6.7200	6.8800	-2.134%	8,237,089	+83.866%
2025-11-24	7.1300	7.1300	6.7500	7.0300	-3.034%	13,382,338	+79.943%
2025-11-21	7.0800	7.4600	6.9500	7.2500	+1.541%	11,374,202	+74.483%
2025-11-20	7.8000	7.9800	7.1400	7.1400	-8.108%	9,784,973	+77.171%
2025-11-19	7.7100	7.8800	7.5300	7.7700	-1.396%	8,556,885	+62.806%
2025-11-18	8.0200	8.0600	7.7700	7.8800	-2.956%	7,216,079	+60.533%
2025-11-17	7.9800	8.2200	7.9100	8.1200	+1.627%	6,446,208	+55.788%
2025-11-14	7.8600	8.2400	7.7900	7.9900	+1.654%	5,584,663	+58.323%
2025-11-13	8.1100	8.5700	7.8600	7.8600	-3.202%	11,192,463	+60.941%
2025-11-12	7.8200	8.1600	7.6900	8.1200	+7.835%	10,389,011	+55.788%
2025-11-11	8.3800	8.3800	7.4900	7.5300	-11.412%	20,413,238	+67.995%
2025-11-10	9.0200	9.0200	7.7700	8.5000	+6.383%	18,846,714	+48.824%
2025-11-07	7.7800	8.0300	7.6400	7.9900	+3.230%	9,309,932	+58.323%
2025-11-06	7.7800	7.9000	7.4700	7.7400	-0.386%	6,866,523	+63.437%
2025-11-05	8.0000	8.0600	7.7200	7.7700	-2.387%	9,080,173	+62.806%
2025-11-04	8.1900	8.2200	7.8000	7.9600	-4.671%	8,491,342	+58.920%
2025-11-03	8.5800	8.6100	8.3100	8.3500	-2.453%	6,114,212	+51.497%
2025-10-31	8.6100	8.7800	8.5400	8.5600	0.000%	6,382,775	+47.780%
2025-10-30	8.6600	8.9500	8.5600	8.5600	-2.506%	8,240,368	+47.780%
2025-10-29	9.3600	9.3800	8.7300	8.7800	-6.397%	8,722,246	+44.077%
2025-10-28	9.3200	9.4800	9.3000	9.3800	+0.214%	5,528,689	+34.861%
2025-10-27	9.6200	9.6600	9.3000	9.3600	-1.370%	6,901,446	+35.150%
2025-10-24	9.7900	9.8100	9.4400	9.4900	-1.556%	4,961,325	+33.298%
2025-10-23	9.7800	9.8100	9.3800	9.6400	+1.048%	7,445,320	+31.224%
2025-10-22	9.6000	9.6500	9.2300	9.5400	-0.935%	8,417,155	+32.600%
2025-10-21	9.2800	9.8000	9.1900	9.6300	+3.772%	9,362,846	+31.360%
2025-10-20	8.8900	9.3100	8.8100	9.2800	+4.740%	7,244,053	+36.315%
2025-10-17	9.0000	9.1600	8.7900	8.8600	-3.063%	10,296,860	+42.777%
2025-10-16	9.2400	9.4800	8.8700	9.1400	+0.219%	15,866,237	+38.403%
2025-10-15	9.1400	9.6000	9.1200	9.1200	+1.446%	11,151,105	+38.706%
2025-10-14	8.7100	9.2600	8.6100	8.9900	-0.443%	16,541,856	+40.712%
2025-10-13	9.3100	9.3900	9.0300	9.0300	-4.343%	14,241,244	+40.089%
2025-10-10	9.9800	10.5200	9.4300	9.4400	-24.960%	41,721,751	+34.004%
2025-10-09	13.0700	13.3100	12.4700	12.5800	-3.454%	6,657,143	+0.556%
2025-10-08	12.9800	13.2700	12.8600	13.0300	+0.930%	5,068,334	-2.916%
2025-10-07	13.8000	13.8100	12.8200	12.9100	-7.455%	8,813,190	-2.014%
2025-10-06	14.2300	14.4100	13.9300	13.9500	0.000%	4,697,230	-9.319%
2025-10-03	13.8000	14.0400	13.7300	13.9500	+1.307%	4,034,597	-9.319%
2025-10-02	14.6700	14.7700	13.7500	13.7700	-6.390%	5,429,300	-8.134%
2025-10-01	14.1700	14.7200	14.1700	14.7100	+3.665%	4,600,760	-14.004%
2025-09-30	14.0100	14.5100	14.0000	14.1900	0.000%	5,949,040	-10.853%
2025-09-29	14.7900	14.7900	14.1200	14.1900	-4.316%	5,734,402	-10.853%
2025-09-26	14.7600	15.2800	14.7300	14.8300	+0.611%	6,004,161	-14.700%
2025-09-25	14.0100	14.8000	13.9600	14.7400	+1.515%	6,225,673	-14.179%
2025-09-24	14.8500	14.9900	14.5200	14.5200	-0.412%	5,124,638	-12.879%
2025-09-23	14.3700	14.7600	14.3200	14.5800	+2.532%	8,313,824	-13.237%
2025-09-22	13.3700	14.2200	13.3300	14.2200	+7.159%	10,236,469	-11.041%
2025-09-19	13.7000	13.7800	13.1700	13.2700	-4.188%	49,638,556	-4.672%
2025-09-18	14.0900	14.2200	13.8000	13.8500	-0.788%	10,242,669	-8.664%
2025-09-17	14.0700	14.2700	13.7800	13.9600	-0.993%	7,904,235	-9.384%
2025-09-16	13.7000	14.1100	13.7000	14.1000	+3.297%	6,579,704	-10.284%
2025-09-15	13.6500	13.7700	13.5300	13.6500	+0.442%	6,112,417	-7.326%
2025-09-12	13.7900	13.8200	13.5100	13.5900	-0.875%	5,155,402	-6.917%
2025-09-11	13.8700	13.9900	13.6400	13.7100	-1.791%	8,908,926	-7.732%
2025-09-10	13.4400	14.0800	13.3800	13.9600	+5.120%	10,224,227	-9.384%
2025-09-09	13.6600	13.8700	13.2800	13.2800	-1.993%	6,667,969	-4.744%
2025-09-08	13.0900	13.5800	13.0900	13.5500	+5.447%	9,536,258	-6.642%
2025-09-05	12.9900	13.2000	12.7400	12.8500	-0.233%	4,713,214	-1.556%
2025-09-04	12.7300	13.0700	12.6900	12.8800	+1.258%	3,074,088	-1.786%
2025-09-03	12.9800	13.0500	12.6900	12.7200	-2.154%	6,618,450	-0.550%
2025-09-02	12.7600	13.0300	12.5000	13.0000	0.000%	5,296,824	-2.692%
2025-08-29	12.7000	13.0300	12.5600	13.0000	+1.483%	4,614,905	-2.692%
2025-08-28	13.2800	13.2800	12.6500	12.8100	-1.462%	5,926,663	-1.249%
2025-08-27	12.8200	13.2800	12.8200	13.0000	+0.932%	7,483,989	-2.692%
2025-08-26	13.1200	13.2000	12.8700	12.8800	-3.737%	5,595,819	-1.786%
2025-08-25	13.0200	13.6700	12.8700	13.3800	+4.125%	7,057,947	-5.456%
2025-08-22	12.8200	13.1000	12.6600	12.8500	+0.548%	5,202,422	-1.556%
2025-08-21	12.5000	13.0300	12.3800	12.7800	+1.752%	4,667,087	-1.017%
2025-08-20	12.1100	12.6600	12.0000	12.5600	+2.280%	5,645,430	+0.717%
2025-08-19	12.2600	12.5400	12.1500	12.2800	-0.808%	3,829,241	+3.013%
2025-08-18	12.1200	12.4100	11.9400	12.3800	-0.881%	6,177,414	+2.181%
2025-08-15	13.6800	13.6800	12.4600	12.4900	-8.965%	11,125,772	+1.281%
2025-08-14	13.4800	14.0600	13.3500	13.7200	+0.513%	6,068,530	-7.799%
2025-08-13	13.8000	13.8500	12.8000	13.6500	+12.161%	14,328,923	-7.326%
2025-08-12	12.8700	12.9300	12.1200	12.1700	+0.996%	8,538,507	+3.944%
2025-08-11	12.2900	12.3400	11.9000	12.0500	-2.508%	7,623,479	+4.979%
2025-08-08	13.7500	13.8100	12.3500	12.3600	-9.451%	9,546,698	+2.346%
2025-08-07	14.4800	14.5300	13.6200	13.6500	-4.745%	7,693,993	-7.326%
2025-08-06	14.7300	15.0100	14.2200	14.3300	-2.913%	8,404,269	-11.724%
2025-08-05	14.8400	14.9900	14.3700	14.7600	-1.205%	5,127,829	-14.295%
2025-08-04	15.0400	15.1400	14.8800	14.9400	+0.268%	3,836,338	-15.328%
2025-08-01	14.9500	14.9800	14.5800	14.9000	-2.932%	4,635,710	-15.101%
2025-07-31	15.1800	15.6400	15.0300	15.3500	-0.065%	3,657,930	-17.590%
2025-07-30	15.8200	15.9900	15.0800	15.3600	-1.978%	7,476,580	-17.643%
2025-07-29	15.2300	15.8100	14.8500	15.6700	+3.228%	7,316,198	-19.272%
2025-07-28	15.4000	15.6200	14.9400	15.1800	+4.330%	10,972,515	-16.667%
2025-07-25	14.4400	14.6200	14.1100	14.5500	+0.553%	3,586,347	-13.058%
2025-07-24	14.6800	14.8000	14.3000	14.4700	-2.031%	3,558,237	-12.578%
2025-07-23	14.4500	15.1000	14.3000	14.7700	-2.121%	4,221,374	-14.353%
2025-07-22	14.8600	15.6400	14.8600	15.0900	-0.593%	3,542,941	-16.170%
2025-07-21	15.8800	15.9500	15.0600	15.1800	-4.528%	4,570,619	-16.667%
2025-07-18	16.4100	16.9600	15.7400	15.9000	-2.394%	3,591,653	-20.440%
2025-07-17	15.9300	16.4400	15.6900	16.2900	+0.123%	3,251,932	-22.345%
2025-07-16	16.9400	17.0200	15.9500	16.2700	-1.870%	3,755,812	-22.250%
2025-07-15	16.4200	16.7100	16.2800	16.5800	-1.251%	2,297,436	-23.703%
2025-07-14	17.8500	18.0900	16.6900	16.7900	-6.253%	5,248,738	-24.658%
2025-07-11	17.3600	18.1600	16.8700	17.9100	+6.165%	4,889,725	-29.369%
2025-07-10	16.2200	16.9300	15.8500	16.8700	+2.803%	3,441,502	-25.015%
2025-07-09	16.2500	16.6000	16.0000	16.4100	+4.058%	4,254,954	-22.913%
2025-07-08	15.2400	15.9800	14.9400	15.7700	+4.161%	3,988,470	-19.784%
2025-07-07	15.3500	15.3500	14.6900	15.1400	-3.011%	3,373,194	-16.446%
2025-07-03	15.6600	15.9500	15.2300	15.6100	+0.905%	3,044,260	-18.962%
2025-07-02	14.9900	15.7500	14.5100	15.4700	+3.756%	6,436,092	-18.229%
2025-07-01	15.2500	15.4000	14.7200	14.9100	-4.239%	6,247,061	-15.158%
2025-06-30	15.7600	15.8500	15.2600	15.5700	-1.017%	3,834,640	-18.754%
2025-06-27	16.8400	16.8400	15.3600	15.7300	-6.202%	4,683,317	-19.580%
2025-06-26	16.4800	17.3200	16.4100	16.7700	+3.775%	3,827,807	-24.568%
2025-06-25	16.7200	16.7500	16.1200	16.1600	-3.407%	3,742,358	-21.720%
2025-06-24	16.4000	16.8700	15.5500	16.7300	+1.210%	7,155,273	-24.387%
2025-06-23	19.3300	19.3300	16.0700	16.5300	-13.274%	11,964,591	-23.472%
2025-06-20	18.6000	19.2500	18.1900	19.0600	+4.324%	7,614,390	-33.631%
2025-06-18	17.6600	18.3700	17.6100	18.2700	+3.104%	6,231,055	-30.761%
2025-06-17	17.4500	17.8100	16.6900	17.7200	+1.606%	6,953,393	-28.612%
2025-06-16	17.8500	18.1800	16.7300	17.4400	-1.022%	7,201,918	-27.466%
2025-06-13	16.6600	17.6600	16.5500	17.6200	+5.572%	6,855,683	-28.207%
2025-06-12	16.5400	16.7300	15.8100	16.6900	-0.714%	5,137,594	-24.206%
2025-06-11	17.3500	17.3700	16.1200	16.8100	-1.408%	5,612,376	-24.747%
2025-06-10	16.3900	17.2700	16.0600	17.0500	+8.254%	8,154,062	-25.806%
2025-06-09	15.6400	15.9200	14.7300	15.7500	+3.482%	5,921,081	-19.683%
2025-06-06	14.2200	15.2200	13.9900	15.2200	+7.943%	5,553,134	-16.886%
2025-06-05	14.9800	15.0400	13.9000	14.1000	-5.559%	8,503,548	-10.284%
2025-06-04	14.6000	15.7800	14.4900	14.9300	+4.114%	17,022,888	-15.271%
2025-06-03	12.0200	14.3500	12.0100	14.3400	+21.525%	17,991,630	-11.785%
2025-06-02	11.6700	11.8300	11.3800	11.8000	+2.076%	3,907,293	+7.203%
2025-05-30	11.5900	11.8800	11.4800	11.5600	-2.365%	9,722,686	+9.429%
2025-05-29	11.9200	12.0100	11.6900	11.8400	-1.086%	3,681,637	+6.841%
2025-05-28	12.4500	12.4500	11.8100	11.9700	-3.312%	5,624,328	+5.681%
2025-05-27	11.7600	12.9000	11.5200	12.3800	+8.501%	10,103,746	+2.181%
2025-05-23	11.1600	597.3900	11.1000	11.4100	+3.916%	6,181,830	+10.868%
2025-05-22	10.2300	604.6700	10.1700	10.9800	+5.476%	6,851,255	+15.209%
2025-05-21	10.3400	10.8100	10.3400	10.4100	-0.096%	5,234,169	+21.518%
2025-05-20	10.1800	10.7300	10.1800	10.4200	+3.168%	5,472,390	+21.401%
2025-05-19	9.5900	10.1200	9.5900	10.1000	+3.272%	4,600,956	+25.248%
2025-05-16	9.9500	9.9500	9.5300	9.7800	-0.407%	7,744,401	+29.346%
2025-05-15	9.8800	10.0900	9.7300	9.8200	-3.060%	6,312,434	+28.819%
2025-05-14	10.5000	10.5000	9.6900	10.1300	-5.680%	10,404,462	+24.877%
2025-05-13	9.7600	10.9500	9.6900	10.7400	+8.266%	10,647,356	+17.784%
2025-05-12	9.9700	10.2700	9.7200	9.9200	+6.210%	8,901,669	+27.520%
2025-05-09	9.2600	9.5000	9.0500	9.3400	+1.965%	6,864,358	+35.439%
2025-05-08	9.3100	9.4100	9.1400	9.1600	+2.004%	5,133,013	+38.100%
2025-05-07	8.7600	8.9800	8.7200	8.9800	+3.456%	4,000,424	+40.869%
2025-05-06	8.5400	8.7700	8.4100	8.6800	+1.402%	2,929,485	+45.737%
2025-05-05	8.7000	8.7700	8.4900	8.5600	-2.838%	3,512,059	+47.780%
2025-05-02	8.8600	9.1300	8.7500	8.8100	+1.148%	4,057,470	+43.587%
2025-05-01	8.4900	9.0200	8.4900	8.7100	+3.690%	3,620,202	+45.235%
2025-04-30	8.1800	8.5000	8.1300	8.4000	-2.326%	2,536,113	+50.595%
2025-04-29	8.5700	8.6800	8.4900	8.6000	-0.116%	2,772,142	+47.093%
2025-04-28	8.5600	8.7300	8.3400	8.6100	-0.116%	5,647,127	+46.922%
2025-04-25	8.6200	8.6200	8.2600	8.6200	-0.920%	6,041,891	+46.752%
2025-04-24	9.0400	9.1900	8.5500	8.7000	-3.010%	5,061,249	+45.402%
2025-04-23	8.9600	9.4200	8.7600	8.9700	+4.424%	3,637,578	+41.026%
2025-04-22	8.6600	9.0300	8.5000	8.5900	+0.233%	3,299,230	+47.264%
2025-04-21	8.3600	8.6800	8.3400	8.5700	-0.810%	3,241,366	+47.608%
2025-04-17	8.9000	9.0900	8.6000	8.6400	-2.921%	3,590,633	+46.412%
2025-04-16	8.1600	9.3000	8.1400	8.9000	+6.971%	5,834,772	+42.135%
2025-04-15	8.4000	8.7200	8.2500	8.3200	-1.887%	4,623,199	+52.043%
2025-04-14	9.0500	9.0500	8.2300	8.4800	+2.539%	6,594,971	+49.175%
2025-04-11	7.8700	8.4800	7.7600	8.2700	+6.026%	7,905,033	+52.963%
2025-04-10	8.4300	8.4900	7.4700	7.8000	-10.550%	8,829,949	+62.179%

document.getElementById("X6J4kQ").onerror = function(){this.style.display='none';}; .dark-mode .rv0q4V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rv0q4V{ color: #333333; background-color: white; border: 2px solid #333333; }VGVenture Global, Inc.stock NYSE

VG
Venture Global, Inc.
stock NYSE