Venus Acquisition Corpora... (VENAU)
NASDAQ: VENAU
· Real-Time Price · USD
13.88
0.00 (0.00%)
At close: Dec 12, 2022, 3:34 PM
VENAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2022 | 10.68 | 15.02 | 10.68 | 13.88 | 13.88 | 25.05% | 4,998 |
| Dec 8, 2022 | 11.72 | 12.76 | 11.10 | 11.10 | 11.10 | 2.78% | 1,295 |
| Dec 7, 2022 | 11.00 | 12.70 | 10.80 | 10.80 | 10.80 | 1.41% | 3,407 |
| Dec 6, 2022 | 10.78 | 12.30 | 9.90 | 10.65 | 10.65 | 8.12% | 9,850 |
| Dec 5, 2022 | 10.50 | 12.17 | 9.59 | 9.85 | 9.85 | -7.16% | 6,154 |
| Dec 2, 2022 | 9.86 | 12.19 | 9.34 | 10.61 | 10.61 | 10.29% | 12,384 |
| Dec 1, 2022 | 10.15 | 10.28 | 9.44 | 9.62 | 9.62 | -9.07% | 6,126 |
| Nov 30, 2022 | 10.58 | 10.58 | 10.58 | 10.58 | 10.59 | 1.93% | 127 |
| Nov 29, 2022 | 10.10 | 10.90 | 10.10 | 10.38 | 10.38 | 4.32% | 500 |
| Nov 28, 2022 | 10.10 | 10.10 | 9.95 | 9.95 | 9.95 | -2.16% | 965 |
| Nov 17, 2022 | 10.00 | 11.41 | 8.96 | 10.17 | 10.17 | 10.78% | 10,887 |
| Nov 16, 2022 | 9.00 | 9.99 | 7.25 | 9.18 | 9.18 | 2.00% | 5,933 |
| Nov 15, 2022 | 8.31 | 10.99 | 8.13 | 9.00 | 9.00 | -0.22% | 11,986 |
| Nov 14, 2022 | 8.23 | 9.51 | 7.60 | 9.02 | 9.02 | -8.98% | 6,231 |
| Nov 11, 2022 | 10.00 | 10.91 | 8.75 | 9.91 | 9.91 | -0.50% | 7,503 |
| Nov 10, 2022 | 9.46 | 10.72 | 9.05 | 9.96 | 9.96 | 0.61% | 3,922 |
| Nov 9, 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | 179 |
| Nov 8, 2022 | 9.93 | 10.00 | 9.93 | 10.00 | 10.00 | 0.20% | 399 |
| Nov 7, 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -3.01% | 176 |
| Nov 4, 2022 | 9.40 | 12.50 | 9.40 | 10.29 | 10.29 | 0.29% | 2,635 |