Venu Holding Corporation (VENU)
NYSEAMERICAN: VENU · Real-Time Price · USD
8.95
+0.18 (2.05%)
At close: Mar 28, 2025, 4:00 PM
8.50
-0.45 (-5.03%)
After-hours: Mar 28, 2025, 7:27 PM EST
Venu Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.78 | 8.95 | 8.62 | 8.95 | 8.95 | 2.05% | 16,198 |
| Mar 27, 2025 | 8.89 | 9.00 | 8.76 | 8.77 | 8.77 | -1.46% | 11,322 |
| Mar 26, 2025 | 9.00 | 9.14 | 8.60 | 8.90 | 8.90 | -0.56% | 18,013 |
| Mar 25, 2025 | 9.03 | 9.27 | 8.95 | 8.95 | 8.95 | -1.86% | 37,114 |
| Mar 24, 2025 | 9.34 | 9.34 | 9.07 | 9.12 | 9.12 | -1.62% | 12,865 |
| Mar 21, 2025 | 9.00 | 9.28 | 9.00 | 9.27 | 9.27 | -0.96% | 17,310 |
| Mar 20, 2025 | 9.16 | 9.36 | 9.15 | 9.36 | 9.36 | -0.64% | 20,230 |
| Mar 19, 2025 | 9.18 | 9.42 | 9.18 | 9.42 | 9.42 | 2.95% | 11,581 |
| Mar 18, 2025 | 9.30 | 9.30 | 9.09 | 9.15 | 9.15 | -1.51% | 13,939 |
| Mar 17, 2025 | 9.15 | 9.30 | 9.10 | 9.29 | 9.29 | 1.84% | 11,507 |
| Mar 14, 2025 | 9.21 | 9.22 | 9.10 | 9.12 | 9.12 | 1.22% | 9,963 |
| Mar 13, 2025 | 9.20 | 9.39 | 9.01 | 9.01 | 9.01 | -4.13% | 27,155 |
| Mar 12, 2025 | 9.25 | 9.45 | 9.19 | 9.40 | 9.40 | -0.84% | 19,381 |
| Mar 11, 2025 | 9.57 | 9.57 | 9.31 | 9.48 | 9.48 | -0.42% | 10,652 |
| Mar 10, 2025 | 9.59 | 9.77 | 9.40 | 9.52 | 9.52 | -2.26% | 24,308 |
| Mar 7, 2025 | 9.86 | 9.87 | 9.56 | 9.74 | 9.74 | 1.67% | 12,087 |
| Mar 6, 2025 | 9.58 | 9.80 | 9.57 | 9.58 | 9.58 | -1.94% | 9,470 |
| Mar 5, 2025 | 9.75 | 9.82 | 9.57 | 9.77 | 9.77 | -0.31% | 40,148 |
| Mar 4, 2025 | 9.75 | 9.80 | 9.52 | 9.80 | 9.80 | 0.20% | 45,558 |
| Mar 3, 2025 | 9.80 | 9.80 | 9.65 | 9.78 | 9.78 | 1.87% | 21,896 |
| Feb 28, 2025 | 9.59 | 9.75 | 9.51 | 9.60 | 9.60 | -1.44% | 20,653 |
| Feb 27, 2025 | 9.71 | 9.80 | 9.55 | 9.74 | 9.74 | -0.41% | 33,828 |
| Feb 26, 2025 | 9.94 | 9.94 | 9.65 | 9.78 | 9.78 | 0.93% | 12,947 |
| Feb 25, 2025 | 9.88 | 9.94 | 9.67 | 9.69 | 9.69 | -2.02% | 16,063 |
| Feb 24, 2025 | 9.91 | 9.95 | 9.79 | 9.89 | 9.89 | 0.30% | 28,746 |
| Feb 21, 2025 | 9.98 | 10.06 | 9.85 | 9.86 | 9.86 | -1.39% | 19,207 |
| Feb 20, 2025 | 9.77 | 10.00 | 9.75 | 10.00 | 10.00 | 2.03% | 18,477 |
| Feb 19, 2025 | 9.79 | 9.94 | 9.65 | 9.80 | 9.80 | -0.10% | 22,386 |
| Feb 18, 2025 | 9.84 | 10.00 | 9.64 | 9.81 | 9.81 | 2.62% | 24,531 |
| Feb 14, 2025 | 9.80 | 9.80 | 9.41 | 9.56 | 9.56 | -2.25% | 30,669 |
| Feb 13, 2025 | 9.69 | 9.90 | 9.57 | 9.78 | 9.78 | 0.82% | 18,901 |
| Feb 12, 2025 | 10.10 | 10.10 | 9.38 | 9.70 | 9.70 | -2.64% | 40,487 |
| Feb 11, 2025 | 9.87 | 10.04 | 9.80 | 9.96 | 9.96 | 0.13% | 10,664 |
| Feb 10, 2025 | 10.10 | 10.17 | 9.90 | 9.95 | 9.95 | -1.53% | 38,691 |
| Feb 7, 2025 | 10.00 | 10.14 | 9.85 | 10.11 | 10.11 | 0.45% | 29,300 |
| Feb 6, 2025 | 9.86 | 10.10 | 9.76 | 10.06 | 10.06 | 4.25% | 47,979 |
| Feb 5, 2025 | 9.80 | 9.97 | 9.57 | 9.65 | 9.65 | -2.03% | 23,584 |
| Feb 4, 2025 | 9.85 | 9.99 | 9.65 | 9.85 | 9.85 | 0.92% | 29,284 |
| Feb 3, 2025 | 9.70 | 9.95 | 9.60 | 9.76 | 9.76 | -2.11% | 19,110 |
| Jan 31, 2025 | 10.00 | 10.37 | 9.50 | 9.97 | 9.97 | 1.73% | 47,403 |
| Jan 30, 2025 | 9.79 | 10.00 | 9.65 | 9.80 | 9.80 | 1.87% | 5,867 |
| Jan 29, 2025 | 9.66 | 9.97 | 9.56 | 9.62 | 9.62 | 0.63% | 27,911 |
| Jan 28, 2025 | 9.99 | 9.99 | 9.50 | 9.56 | 9.56 | -3.14% | 35,017 |
| Jan 27, 2025 | 10.15 | 10.23 | 9.80 | 9.87 | 9.87 | -1.79% | 11,290 |
| Jan 24, 2025 | 10.00 | 10.17 | 9.85 | 10.05 | 10.05 | -1.08% | 54,763 |
| Jan 23, 2025 | 10.14 | 10.27 | 9.90 | 10.16 | 10.16 | 1.60% | 73,045 |
| Jan 22, 2025 | 9.80 | 10.00 | 9.50 | 10.00 | 10.00 | 2.32% | 47,755 |
| Jan 21, 2025 | 9.75 | 10.00 | 9.55 | 9.77 | 9.77 | 2.55% | 23,484 |
| Jan 17, 2025 | 9.74 | 9.87 | 9.35 | 9.53 | 9.53 | -1.50% | 34,570 |
| Jan 16, 2025 | 9.59 | 9.85 | 9.11 | 9.68 | 9.68 | 5.16% | 50,386 |