Venu Holding Corporation (VENU)
NYSEAMERICAN: VENU · Real-Time Price · USD
3.430
+0.080 (2.39%)
Apr 6, 2026, 2:55 PM EDT - Market open
Venu Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 3.38 | 3.54 | 3.36 | 3.39 | - | 1.19% | 112,169 |
| Apr 2, 2026 | 3.29 | 3.50 | 3.23 | 3.35 | 3.35 | -1.47% | 248,921 |
| Apr 1, 2026 | 3.36 | 3.54 | 3.10 | 3.40 | 3.40 | 2.72% | 403,511 |
| Mar 31, 2026 | 3.28 | 3.47 | 3.13 | 3.31 | 3.31 | 6.09% | 463,578 |
| Mar 30, 2026 | 3.13 | 3.36 | 3.10 | 3.12 | 3.12 | 1.30% | 320,212 |
| Mar 27, 2026 | 3.22 | 3.30 | 3.06 | 3.08 | 3.08 | -5.81% | 355,103 |
| Mar 26, 2026 | 3.25 | 3.42 | 3.22 | 3.27 | 3.27 | -1.51% | 148,467 |
| Mar 25, 2026 | 3.24 | 3.41 | 3.20 | 3.32 | 3.32 | 4.40% | 181,112 |
| Mar 24, 2026 | 3.39 | 3.48 | 3.18 | 3.18 | 3.18 | -7.02% | 227,851 |
| Mar 23, 2026 | 3.60 | 3.64 | 3.30 | 3.42 | 3.42 | -3.12% | 185,799 |
| Mar 20, 2026 | 3.50 | 3.69 | 3.46 | 3.53 | 3.53 | -0.56% | 338,556 |
| Mar 19, 2026 | 3.43 | 3.57 | 3.39 | 3.55 | 3.55 | 1.43% | 185,817 |
| Mar 18, 2026 | 3.68 | 3.75 | 3.39 | 3.50 | 3.50 | -4.89% | 280,731 |
| Mar 17, 2026 | 3.55 | 3.90 | 3.55 | 3.68 | 3.68 | 5.14% | 428,912 |
| Mar 16, 2026 | 3.43 | 3.56 | 3.30 | 3.50 | 3.50 | 3.24% | 215,873 |
| Mar 13, 2026 | 3.52 | 3.65 | 3.33 | 3.39 | 3.39 | -1.45% | 476,553 |
| Mar 12, 2026 | 3.67 | 3.78 | 3.33 | 3.44 | 3.44 | -7.03% | 486,171 |
| Mar 11, 2026 | 3.65 | 3.76 | 3.49 | 3.70 | 3.70 | 1.93% | 486,448 |
| Mar 10, 2026 | 3.93 | 4.00 | 3.61 | 3.63 | 3.63 | -9.25% | 642,565 |
| Mar 9, 2026 | 3.88 | 4.05 | 3.75 | 4.00 | 4.00 | -17.36% | 3,302,641 |
| Mar 6, 2026 | 5.00 | 5.26 | 4.73 | 4.84 | 4.84 | -5.28% | 225,499 |
| Mar 5, 2026 | 5.10 | 5.27 | 4.87 | 5.11 | 5.11 | -1.16% | 118,901 |
| Mar 4, 2026 | 5.28 | 5.28 | 5.15 | 5.17 | 5.17 | -1.52% | 66,932 |
| Mar 3, 2026 | 5.01 | 5.40 | 4.95 | 5.25 | 5.25 | 1.55% | 62,210 |
| Mar 2, 2026 | 5.05 | 5.20 | 4.92 | 5.17 | 5.17 | 0.39% | 106,723 |
| Feb 27, 2026 | 5.23 | 5.23 | 5.03 | 5.15 | 5.15 | -3.38% | 208,645 |
| Feb 26, 2026 | 5.38 | 5.43 | 5.15 | 5.33 | 5.33 | -0.56% | 149,976 |
| Feb 25, 2026 | 5.40 | 5.54 | 5.12 | 5.36 | 5.36 | -0.56% | 98,110 |
| Feb 24, 2026 | 5.12 | 5.65 | 5.12 | 5.39 | 5.39 | 4.26% | 135,606 |
| Feb 23, 2026 | 5.25 | 5.28 | 4.90 | 5.17 | 5.17 | -0.58% | 167,690 |
| Feb 20, 2026 | 5.14 | 5.35 | 5.11 | 5.20 | 5.20 | -0.76% | 84,810 |
| Feb 19, 2026 | 5.53 | 5.65 | 5.12 | 5.24 | 5.24 | -6.43% | 149,520 |
| Feb 18, 2026 | 5.31 | 5.77 | 5.31 | 5.60 | 5.60 | 5.07% | 211,887 |
| Feb 17, 2026 | 5.29 | 5.45 | 5.11 | 5.33 | 5.33 | -0.37% | 88,232 |
| Feb 13, 2026 | 5.27 | 5.50 | 5.22 | 5.35 | 5.35 | 3.08% | 69,040 |
| Feb 12, 2026 | 5.46 | 5.53 | 5.03 | 5.19 | 5.19 | -4.60% | 139,711 |
| Feb 11, 2026 | 5.81 | 5.81 | 5.31 | 5.44 | 5.44 | -5.39% | 101,563 |
| Feb 10, 2026 | 5.52 | 5.89 | 5.41 | 5.75 | 5.75 | 4.55% | 117,178 |
| Feb 9, 2026 | 5.70 | 5.70 | 5.47 | 5.50 | 5.50 | -4.01% | 89,219 |
| Feb 6, 2026 | 5.32 | 5.81 | 5.32 | 5.73 | 5.73 | 7.71% | 206,726 |
| Feb 5, 2026 | 5.89 | 5.95 | 5.21 | 5.32 | 5.32 | -8.75% | 159,754 |
| Feb 4, 2026 | 5.40 | 5.90 | 5.30 | 5.83 | 5.83 | 4.29% | 244,185 |
| Feb 3, 2026 | 5.40 | 5.63 | 5.02 | 5.59 | 5.59 | 8.12% | 255,702 |
| Feb 2, 2026 | 5.41 | 5.58 | 5.10 | 5.17 | 5.17 | -5.83% | 240,960 |
| Jan 30, 2026 | 5.80 | 5.90 | 5.06 | 5.49 | 5.49 | -1.26% | 577,995 |
| Jan 29, 2026 | 6.44 | 6.68 | 5.25 | 5.56 | 5.56 | 8.17% | 2,055,808 |
| Jan 28, 2026 | 6.88 | 6.88 | 5.03 | 5.14 | 5.14 | -40.16% | 1,446,224 |
| Jan 27, 2026 | 8.81 | 9.23 | 8.44 | 8.59 | 8.59 | -3.27% | 146,807 |
| Jan 26, 2026 | 9.16 | 9.22 | 8.68 | 8.88 | 8.88 | -2.84% | 98,440 |
| Jan 23, 2026 | 9.53 | 9.58 | 9.09 | 9.14 | 9.14 | -5.58% | 66,855 |