Free Trial

VNET Group (VNET) Stock Chart & Stock Price History

→ He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad)
Free VNET Stock Alerts
$1.74
+0.05 (+2.96%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

VNET Group Stock Price Performance

5 Day
Performance
+10.13%
1 Month
Performance
+5.45%
3 Month
Performance
+4.19%
6 Month
Performance
-47.19%
Year-To-Date
Performance
-39.37%
1 Year
Performance
-40.41%
Receive VNET Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for VNET Group and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Trump just won 2024
President Trump signed an executive order that ensures he’ll be remembered as one of America’s greatest Presidents. It was an Executive Order that received almost no media attention…
For the full story, click here.

VNET Stock Chart for Wednesday, May, 1, 2024

VNET Chart by TradingView

VNET Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2024$1.72$1.69
-1.74%		$1.71$1.62358,049 shs$250.88 million
04/29/2024$1.58$1.72
+8.86%		$1.79$1.58916,296 shs$255.33 million
04/26/2024$1.66$1.58
-4.82%		$1.70$1.511.34 million shs$234.55 million
04/25/2024$1.58$1.66
+5.06%		$1.70$1.54997,884 shs$246.43 million
04/24/2024$1.48$1.58
+6.76%		$1.59$1.48538,248 shs$234.55 million
04/23/2024$1.47$1.48
+0.68%		$1.49$1.43364,710 shs$219.71 million
04/22/2024$1.49$1.47
-1.34%		$1.51$1.44846,696 shs$218.22 million
04/19/2024$1.47$1.49
+1.36%		$1.52$1.44787,272 shs$221.19 million
04/18/2024$1.47$1.47$1.52$1.42471,065 shs$218.22 million
04/17/2024$1.50$1.47
-2.00%		$1.52$1.451.26 million shs$218.22 million
04/16/2024$1.58$1.50
-5.06%		$1.60$1.461.11 million shs$222.68 million
04/15/2024$1.61$1.58
-1.86%		$1.66$1.56540,226 shs$234.55 million
04/12/2024$1.74$1.61
-7.47%		$1.73$1.611.14 million shs$239.00 million
04/11/2024$1.81$1.74
-3.87%		$1.87$1.73755,693 shs$258.30 million
04/10/2024$1.86$1.81
-2.69%		$1.84$1.761.31 million shs$268.69 million
04/09/2024$1.80$1.86
+3.33%		$1.90$1.79722,025 shs$276.12 million
04/08/2024$1.76$1.80
+2.27%		$1.83$1.77281,036 shs$267.21 million
04/05/2024$1.82$1.76
-3.30%		$1.81$1.76457,278 shs$261.27 million
04/04/2024$1.89$1.82
-3.70%		$1.90$1.79998,458 shs$270.18 million
04/03/2024$1.81$1.89
+4.42%		$1.89$1.79779,458 shs$280.57 million
04/02/2024$1.65$1.81
+9.70%		$1.83$1.591.09 million shs$268.69 million
04/01/2024$1.55$1.65
+6.45%		$1.74$1.541.04 million shs$244.94 million
03/29/2024$1.55$1.55$1.70$1.541.72 million shs$230.10 million
03/28/2024$1.70$1.55
-8.55%		$1.70$1.541.72 million shs$230.10 million
03/27/2024$1.63$1.70
+4.31%		$1.75$1.581.08 million shs$251.62 million
03/26/2024$1.80$1.63
-9.72%		$1.85$1.621.67 million shs$241.23 million
03/25/2024$1.89$1.80
-4.76%		$1.93$1.80859,453 shs$267.21 million
03/22/2024$1.90$1.89
-0.53%		$1.90$1.811.27 million shs$280.57 million
03/21/2024$1.95$1.90
-2.56%		$1.99$1.871.20 million shs$282.06 million
03/20/2024$1.90$1.95
+2.63%		$1.98$1.891.16 million shs$289.48 million
03/19/2024$1.86$1.90
+2.15%		$1.96$1.871.24 million shs$282.06 million
03/18/2024$1.80$1.86
+3.33%		$1.92$1.772.66 million shs$276.12 million
03/15/2024$1.93$1.80
-6.74%		$2.05$1.804.80 million shs$267.21 million
03/14/2024$1.95$1.93
-0.77%		$2.09$1.914.37 million shs$286.51 million
03/13/2024$1.76$1.95
+10.51%		$1.95$1.763.29 million shs$288.74 million
03/12/2024$1.68$1.76
+4.76%		$1.79$1.653.12 million shs$261.27 million
03/11/2024$1.53$1.68
+9.80%		$1.77$1.613.20 million shs$249.40 million
03/08/2024$1.53$1.53
+0.33%		$1.64$1.522.60 million shs$227.13 million
03/07/2024$1.58$1.53
-3.48%		$1.60$1.482.09 million shs$226.39 million
03/06/2024$1.55$1.58
+1.94%		$1.65$1.572.03 million shs$234.55 million
The biggest energy story ever? (Ad)

Discover why I’m calling this one of the biggest developments in the global energy market since the shale revolution… why everything you’ve ever been told about Trump’s environmental record is a lie…

For the full story, click here.
03/05/2024$1.53$1.55
+1.31%		$1.65$1.523.57 million shs$230.10 million
03/04/2024$1.54$1.53
-0.65%		$1.66$1.502.76 million shs$227.13 million
03/01/2024$1.55$1.54
-0.65%		$1.58$1.54960,842 shs$228.62 million
02/29/2024$1.57$1.55
-1.27%		$1.66$1.551.45 million shs$230.10 million
02/28/2024$1.66$1.57
-5.42%		$1.65$1.512.33 million shs$233.07 million
02/27/2024$1.55$1.66
+7.10%		$1.68$1.552.14 million shs$246.43 million
02/26/2024$1.52$1.55
+1.97%		$1.61$1.531.91 million shs$230.10 million
02/23/2024$1.55$1.52
-1.94%		$1.58$1.491.10 million shs$225.64 million
02/22/2024$1.44$1.55
+7.64%		$1.62$1.442.64 million shs$230.10 million
02/21/2024$1.50$1.44
-4.00%		$1.52$1.421.37 million shs$213.77 million
02/20/2024$1.57$1.50
-4.46%		$1.58$1.471.69 million shs$222.68 million
02/19/2024$1.57$1.57$1.67$1.572.54 million shs$233.07 million
02/16/2024$1.60$1.57
-1.88%		$1.67$1.572.54 million shs$233.07 million
02/15/2024$1.55$1.60
+3.23%		$1.62$1.541.76 million shs$237.52 million
02/14/2024$1.52$1.55
+1.97%		$1.56$1.521.32 million shs$230.10 million
02/13/2024$1.56$1.52
-2.56%		$1.58$1.492.30 million shs$225.64 million
02/12/2024$1.50$1.56
+4.00%		$1.59$1.49602,707 shs$231.58 million
02/09/2024$1.55$1.50
-3.23%		$1.53$1.481.18 million shs$222.68 million
02/08/2024$1.59$1.55
-2.52%		$1.58$1.481.06 million shs$230.10 million
02/07/2024$1.57$1.59
+1.27%		$1.59$1.501.55 million shs$236.04 million
02/06/2024$1.42$1.57
+10.56%		$1.66$1.424.89 million shs$233.07 million
02/05/2024$1.49$1.42
-4.38%		$1.52$1.393.59 million shs$210.80 million
02/02/2024$1.67$1.49
-11.08%		$1.64$1.465.55 million shs$220.45 million
02/01/2024$1.70$1.67
-1.76%		$1.71$1.661.64 million shs$247.92 million
01/31/2024$1.69$1.70
+0.59%		$1.75$1.633.66 million shs$252.37 million
01/30/2024$1.83$1.69
-7.65%		$1.78$1.684.13 million shs$250.88 million

Related Companies:
This page (NASDAQ:VNET) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
😱 This phenomenon is smashing regular market gains
MillPub
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Forget Nvidia. This is the future of AI
Porter & Company
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
4 coins to be the “Next Bitcoin”
True Market Insiders
The A.I. story nobody is telling you (Read ASAP)
TradeSmith