Venu Holding Corporation (VENU)
NYSEAMERICAN: VENU · Real-Time Price · USD
9.01
-0.81 (-8.25%)
At close: Dec 20, 2024, 4:00 PM
9.00
-0.01 (-0.11%)
After-hours: Dec 20, 2024, 4:09 PM EST
Venu Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 9.93 | 9.93 | 9.01 | 9.01 | 9.01 | -8.25% | 13,433 |
| Dec 19, 2024 | 8.78 | 10.18 | 8.78 | 9.82 | 9.82 | 11.72% | 127,435 |
| Dec 18, 2024 | 9.10 | 9.41 | 8.75 | 8.79 | 8.79 | -3.51% | 19,496 |
| Dec 17, 2024 | 9.60 | 9.75 | 9.11 | 9.11 | 9.11 | -4.11% | 30,655 |
| Dec 16, 2024 | 9.46 | 9.73 | 9.36 | 9.50 | 9.50 | 1.60% | 24,012 |
| Dec 13, 2024 | 9.95 | 10.06 | 8.95 | 9.35 | 9.35 | -4.59% | 66,774 |
| Dec 12, 2024 | 10.00 | 10.20 | 9.80 | 9.80 | 9.80 | -2.00% | 76,390 |
| Dec 11, 2024 | 10.06 | 10.33 | 10.00 | 10.00 | 10.00 | -1.48% | 63,978 |
| Dec 10, 2024 | 10.21 | 10.31 | 10.15 | 10.15 | 10.15 | 0.50% | 18,514 |
| Dec 9, 2024 | 10.33 | 10.41 | 10.10 | 10.10 | 10.10 | -0.88% | 22,687 |
| Dec 6, 2024 | 10.65 | 10.65 | 9.84 | 10.19 | 10.19 | -3.87% | 64,451 |
| Dec 5, 2024 | 10.33 | 10.67 | 10.00 | 10.60 | 10.60 | 3.92% | 42,835 |
| Dec 4, 2024 | 10.38 | 10.38 | 9.73 | 10.20 | 10.20 | 1.69% | 99,140 |
| Dec 3, 2024 | 10.70 | 10.70 | 9.51 | 10.03 | 10.03 | -4.29% | 114,626 |
| Dec 2, 2024 | 11.15 | 11.15 | 10.13 | 10.48 | 10.48 | -2.96% | 121,331 |
| Nov 29, 2024 | 10.50 | 10.89 | 10.40 | 10.80 | 10.80 | 6.72% | 50,206 |