Venus Acquisition Corp (VENA) Historical Stock Data
2.24 ↑0.00 (0.00%)
As of December 9, 2022, 2:53pm EST.
Historical Data
In the past 30 trading days, VENA is down -2.54% a day on average. There have been 9 days where Venus Acquisition Corp closed green and 21 days where VENA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 2.69 | 2.24 | ↓$0.45 (-16.73%) | 2.10 | 3.16 | 2.51M |
| 2022-12-12 | 12.00 | 10.47 | ↓$1.53 (-12.75%) | 10.30 | 14.10 | 3.97K |
| 2022-12-09 | 12.00 | 10.47 | ↓$1.53 (-12.75%) | 10.30 | 14.10 | 37.99K |
| 2022-12-08 | 10.44 | 11.92 | ↑$1.48 (14.18%) | 9.92 | 11.92 | 27.34K |
| 2022-12-07 | 10.94 | 9.57 | ↓$1.37 (-12.52%) | 9.57 | 12.50 | 47.20K |
| 2022-12-06 | 10.91 | 10.23 | ↓$0.68 (-6.23%) | 10.00 | 11.10 | 6.12K |
| 2022-12-05 | 10.30 | 10.05 | ↓$0.26 (-2.48%) | 10.05 | 10.58 | 5.89K |
| 2022-12-02 | 9.25 | 10.98 | ↑$1.73 (18.70%) | 8.67 | 10.98 | 87.45K |
| 2022-12-01 | 9.48 | 8.80 | ↓$0.68 (-7.17%) | 8.80 | 9.75 | 25.73K |
| 2022-11-30 | 9.40 | 9.72 | ↑$0.32 (3.40%) | 9.30 | 9.85 | 11.69K |
| 2022-11-29 | 9.85 | 9.40 | ↓$0.45 (-4.57%) | 9.00 | 10.00 | 33.22K |
| 2022-11-28 | 9.89 | 9.46 | ↓$0.43 (-4.35%) | 9.28 | 10.00 | 8.13K |
| 2022-11-25 | 9.10 | 9.90 | ↑$0.80 (8.79%) | 9.10 | 10.02 | 1.91K |
| 2022-11-23 | 10.04 | 9.30 | ↓$0.74 (-7.37%) | 8.71 | 10.04 | 4.34K |
| 2022-11-22 | 10.19 | 10.10 | ↓$0.09 (-0.88%) | 9.29 | 10.19 | 1.53K |
| 2022-11-21 | 10.20 | 10.00 | ↓$0.20 (-1.96%) | 9.60 | 10.20 | 4.95K |
| 2022-11-18 | 10.47 | 9.39 | ↓$1.08 (-10.32%) | 8.91 | 10.50 | 12.47K |
| 2022-11-17 | 9.55 | 9.60 | ↑$0.05 (0.52%) | 9.11 | 11.77 | 33.70K |
| 2022-11-16 | 8.55 | 8.68 | ↑$0.13 (1.52%) | 8.36 | 8.86 | 16.19K |
| 2022-11-15 | 8.22 | 8.61 | ↑$0.39 (4.71%) | 7.92 | 8.99 | 9.45K |
| 2022-11-14 | 8.55 | 7.92 | ↓$0.63 (-7.37%) | 7.92 | 8.63 | 7.96K |
| 2022-11-11 | 9.00 | 8.71 | ↓$0.29 (-3.22%) | 8.69 | 9.00 | 15.30K |
| 2022-11-10 | 9.44 | 8.60 | ↓$0.84 (-8.90%) | 8.51 | 9.62 | 18.43K |
| 2022-11-09 | 9.84 | 9.50 | ↓$0.34 (-3.46%) | 9.50 | 10.01 | 6.64K |
| 2022-11-08 | 9.46 | 9.90 | ↑$0.44 (4.65%) | 9.46 | 10.15 | 18.01K |
| 2022-11-07 | 9.60 | 9.70 | ↑$0.10 (1.04%) | 9.35 | 10.75 | 31.86K |
| 2022-11-04 | 9.91 | 9.67 | ↓$0.24 (-2.42%) | 9.15 | 16.17 | 381.55K |
| 2022-11-03 | 9.99 | 9.54 | ↓$0.46 (-4.55%) | 9.33 | 10.16 | 23.65K |
| 2022-11-02 | 9.80 | 9.69 | ↓$0.11 (-1.12%) | 9.60 | 10.79 | 30.24K |
| 2022-11-01 | 10.00 | 9.75 | ↓$0.25 (-2.50%) | 9.21 | 10.02 | 14.17K |
Create an account or log in to view more rows.
$VENA tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$VENA Let it go...
$VENA go to the bathroom
come back to green! I like it!
$VENA come on I wana jump up and down
$VENA this stock has me so excited i cant sleep!!
$VENA shorting it
$VENA good support.....
$VENA YALL READY????????
$VENA Green by EOD guarentee
$VENA Is it Monday yet