5 DAY PERFORMANCE
+4.37%
1 MONTH PERFORMANCE
+43.55%
3 MONTH PERFORMANCE
+14.24%
6 MONTH PERFORMANCE
-36.14%
YEAR-TO-DATE PERFORMANCE
+43.55%
1 YEAR PERFORMANCE
-52.13%
Venture Global, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $9.55 | $9.80 (2.62%) | $10.05 | $9.35 | 11.78 M | $23.84 B |
| 01/29/2026 | $9.62 | $9.67 (0.52%) | $9.85 | $9.40 | 11.46 M | $23.53 B |
| 01/28/2026 | $8.88 | $9.51 (7.09%) | $9.54 | $8.75 | 11.52 M | $23.14 B |
| 01/27/2026 | $9.19 | $8.91 (-3.05%) | $9.68 | $8.87 | 13.49 M | $21.68 B |
| 01/26/2026 | $9.90 | $9.38 (-5.25%) | $9.95 | $9.32 | 9.66 M | $22.82 B |
| 01/23/2026 | $9.73 | $9.88 (1.54%) | $10.01 | $9.53 | 10.15 M | $24.04 B |
| 01/22/2026 | $9.99 | $9.53 (-4.6%) | $10.05 | $9.33 | 20.86 M | $23.19 B |
| 01/21/2026 | $8.74 | $9.05 (3.55%) | $9.08 | $8.65 | 15.14 M | $22.02 B |
| 01/20/2026 | $8.50 | $8.48 (-0.24%) | $8.78 | $8.25 | 12.52 M | $20.63 B |
| 01/16/2026 | $8.10 | $8.80 (8.64%) | $8.82 | $8.00 | 15.44 M | $21.41 B |
| 01/15/2026 | $7.95 | $7.96 (0.13%) | $8.15 | $7.68 | 9.62 M | $19.37 B |
| 01/14/2026 | $7.91 | $7.92 (0.13%) | $8.28 | $7.72 | 13.21 M | $19.27 B |
| 01/13/2026 | $7.53 | $7.88 (4.65%) | $8.24 | $7.48 | 19.80 M | $19.17 B |
| 01/12/2026 | $7.18 | $7.38 (2.79%) | $7.47 | $6.82 | 12.96 M | $17.96 B |
| 01/09/2026 | $7.56 | $7.23 (-4.37%) | $7.60 | $7.17 | 11.94 M | $17.59 B |
| 01/08/2026 | $6.75 | $7.52 (11.41%) | $7.59 | $6.73 | 15.30 M | $18.30 B |
| 01/07/2026 | $6.90 | $6.82 (-1.16%) | $6.99 | $6.64 | 13.66 M | $16.59 B |
| 01/06/2026 | $6.82 | $6.96 (2.05%) | $7.03 | $6.70 | 10.26 M | $16.93 B |
| 01/05/2026 | $7.22 | $6.83 (-5.4%) | $7.22 | $6.76 | 13.57 M | $16.62 B |
| 01/02/2026 | $6.86 | $7.04 (2.62%) | $7.20 | $6.86 | 7.95 M | $17.13 B |
| 12/31/2025 | $6.98 | $6.82 (-2.29%) | $7.08 | $6.82 | 12.13 M | $16.59 B |
| 12/30/2025 | $7.03 | $7.01 (-0.28%) | $7.34 | $6.99 | 8.84 M | $17.06 B |
| 12/29/2025 | $6.95 | $7.02 (1.01%) | $7.13 | $6.91 | 10.22 M | $17.08 B |
| 12/26/2025 | $7.23 | $6.95 (-3.87%) | $7.30 | $6.83 | 11.30 M | $16.91 B |
| 12/24/2025 | $7.08 | $7.23 (2.12%) | $7.41 | $6.88 | 12.47 M | $17.59 B |
| 12/23/2025 | $6.61 | $7.03 (6.35%) | $7.05 | $6.45 | 17.45 M | $17.10 B |
| 12/22/2025 | $6.48 | $6.61 (2.01%) | $6.66 | $6.37 | 11.61 M | $16.08 B |
| 12/19/2025 | $6.06 | $6.35 (4.79%) | $6.43 | $6.06 | 23.00 M | $15.45 B |
| 12/18/2025 | $6.00 | $6.06 (1%) | $6.33 | $5.89 | 12.31 M | $14.74 B |
| 12/17/2025 | $5.92 | $5.94 (0.34%) | $6.10 | $5.83 | 10.07 M | $14.45 B |
| 12/16/2025 | $5.93 | $5.92 (-0.17%) | $6.07 | $5.72 | 16.12 M | $14.40 B |
| 12/15/2025 | $6.15 | $5.93 (-3.58%) | $6.20 | $5.91 | 12.39 M | $14.43 B |
| 12/12/2025 | $6.23 | $6.15 (-1.28%) | $6.48 | $6.12 | 9.77 M | $14.96 B |
| 12/11/2025 | $6.00 | $6.24 (4%) | $6.25 | $5.87 | 14.58 M | $15.18 B |
| 12/10/2025 | $6.60 | $6.07 (-8.03%) | $6.65 | $6.02 | 23.65 M | $14.77 B |
| 12/09/2025 | $6.58 | $6.63 (0.76%) | $6.71 | $6.52 | 9.18 M | $16.13 B |
| 12/08/2025 | $6.75 | $6.60 (-2.22%) | $6.90 | $6.56 | 9.11 M | $16.06 B |
| 12/05/2025 | $7.00 | $6.82 (-2.57%) | $7.26 | $6.80 | 10.29 M | $16.59 B |
| 12/04/2025 | $6.94 | $7.02 (1.15%) | $7.13 | $6.92 | 8.72 M | $17.08 B |
| 12/03/2025 | $6.63 | $6.89 (3.92%) | $6.96 | $6.50 | 11.62 M | $16.76 B |
| 12/02/2025 | $6.92 | $6.63 (-4.19%) | $6.97 | $6.60 | 15.36 M | $16.13 B |
| 12/01/2025 | $7.33 | $6.88 (-6.14%) | $7.39 | $6.85 | 9.83 M | $16.74 B |
| 11/28/2025 | $7.10 | $7.46 (5.07%) | $7.57 | $7.06 | 4.58 M | $18.15 B |
| 11/26/2025 | $6.90 | $7.13 (3.33%) | $7.27 | $6.85 | 6.75 M | $17.35 B |
| 11/25/2025 | $6.91 | $6.89 (-0.29%) | $6.96 | $6.72 | 7.55 M | $16.76 B |
| 11/24/2025 | $7.23 | $7.04 (-2.63%) | $7.25 | $6.74 | 13.40 M | $17.13 B |
| 11/21/2025 | $7.05 | $7.25 (2.84%) | $7.47 | $6.93 | 11.41 M | $17.64 B |
| 11/20/2025 | $7.77 | $7.15 (-7.98%) | $7.99 | $7.13 | 9.84 M | $17.40 B |
| 11/19/2025 | $7.80 | $7.77 (-0.38%) | $7.90 | $7.53 | 8.58 M | $18.90 B |
| 11/18/2025 | $8.02 | $7.90 (-1.5%) | $8.10 | $7.77 | 7.24 M | $19.22 B |
| 11/17/2025 | $8.02 | $8.11 (1.12%) | $8.22 | $7.90 | 6.46 M | $19.73 B |
| 11/14/2025 | $7.80 | $7.98 (2.31%) | $8.24 | $7.79 | 5.59 M | $19.42 B |
| 11/13/2025 | $8.09 | $7.86 (-2.84%) | $8.60 | $7.85 | 11.23 M | $19.12 B |
| 11/12/2025 | $7.81 | $8.13 (4.1%) | $8.16 | $7.69 | 10.41 M | $19.78 B |
| 11/11/2025 | $8.41 | $7.53 (-10.46%) | $8.41 | $7.49 | 20.57 M | $18.32 B |
| 11/10/2025 | $8.96 | $8.49 (-5.25%) | $9.03 | $7.77 | 18.88 M | $20.66 B |
| 11/07/2025 | $7.75 | $7.99 (3.1%) | $8.03 | $7.64 | 9.33 M | $19.44 B |
| 11/06/2025 | $7.82 | $7.75 (-0.9%) | $7.91 | $7.46 | 6.88 M | $18.86 B |
| 11/05/2025 | $8.00 | $7.75 (-3.12%) | $8.11 | $7.72 | 9.09 M | $18.86 B |
| 11/04/2025 | $8.22 | $7.97 (-3.04%) | $8.25 | $7.77 | 8.52 M | $19.39 B |
| 11/03/2025 | $8.57 | $8.36 (-2.45%) | $8.64 | $8.31 | 6.13 M | $20.34 B |
| 10/31/2025 | $8.60 | $8.57 (-0.35%) | $8.79 | $8.54 | 6.39 M | $20.85 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
