Venu Holding Corporation (VENU)
NYSEAMERICAN: VENU · Real-Time Price · USD
5.59
+0.42 (8.12%)
Feb 3, 2026, 4:00 PM EST - Market closed
Venu Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 8.95 | 9.78 | 8.81 | 9.68 | 9.68 | 8.16% | 150,188 |
| Jan 21, 2026 | 8.54 | 8.97 | 8.38 | 8.95 | 8.95 | 6.55% | 112,696 |
| Jan 20, 2026 | 8.99 | 9.09 | 8.38 | 8.40 | 8.40 | -8.79% | 70,126 |
| Jan 16, 2026 | 8.75 | 9.29 | 8.55 | 9.21 | 9.21 | 5.26% | 144,954 |
| Jan 15, 2026 | 8.84 | 9.11 | 8.69 | 8.75 | 8.75 | 1.51% | 81,746 |
| Jan 14, 2026 | 8.72 | 8.81 | 8.44 | 8.62 | 8.62 | -1.71% | 76,474 |
| Jan 13, 2026 | 9.45 | 9.45 | 8.74 | 8.77 | 8.77 | -7.49% | 75,666 |
| Jan 12, 2026 | 9.12 | 9.68 | 8.86 | 9.48 | 9.48 | 2.16% | 112,264 |
| Jan 9, 2026 | 8.75 | 9.41 | 8.45 | 9.28 | 9.28 | 6.42% | 92,876 |
| Jan 8, 2026 | 8.15 | 8.94 | 8.15 | 8.72 | 8.72 | 5.70% | 160,656 |
| Jan 7, 2026 | 8.10 | 8.40 | 8.06 | 8.25 | 8.25 | 3.00% | 97,383 |
| Jan 6, 2026 | 8.47 | 8.47 | 7.99 | 8.01 | 8.01 | -2.44% | 81,357 |
| Jan 5, 2026 | 8.20 | 8.97 | 8.06 | 8.21 | 8.21 | 2.88% | 190,028 |
| Jan 2, 2026 | 8.40 | 8.40 | 7.87 | 7.98 | 7.98 | -5.23% | 82,916 |
| Dec 31, 2025 | 7.73 | 8.45 | 7.73 | 8.42 | 8.42 | 7.95% | 175,568 |
| Dec 30, 2025 | 7.94 | 8.05 | 7.75 | 7.80 | 7.80 | -0.89% | 134,337 |
| Dec 29, 2025 | 8.16 | 8.23 | 7.78 | 7.87 | 7.87 | -3.67% | 119,779 |
| Dec 26, 2025 | 8.61 | 8.66 | 8.06 | 8.17 | 8.17 | -5.11% | 122,523 |
| Dec 24, 2025 | 8.81 | 8.88 | 8.53 | 8.61 | 8.61 | -1.49% | 44,424 |
| Dec 23, 2025 | 9.08 | 9.08 | 8.73 | 8.74 | 8.74 | -3.53% | 42,669 |
| Dec 22, 2025 | 8.93 | 9.58 | 8.85 | 9.06 | 9.06 | - | 95,867 |
| Dec 19, 2025 | 8.95 | 9.20 | 8.73 | 9.06 | 9.06 | 0.67% | 236,747 |
| Dec 18, 2025 | 9.12 | 9.21 | 8.61 | 9.00 | 9.00 | -1.10% | 71,030 |
| Dec 17, 2025 | 8.82 | 9.10 | 8.78 | 9.10 | 9.10 | 3.64% | 165,717 |
| Dec 16, 2025 | 8.75 | 9.20 | 8.66 | 8.78 | 8.78 | -1.24% | 126,753 |
| Dec 15, 2025 | 9.97 | 10.00 | 8.52 | 8.89 | 8.89 | -11.37% | 203,774 |
| Dec 12, 2025 | 8.90 | 10.29 | 8.89 | 10.03 | 10.03 | 13.33% | 224,483 |
| Dec 11, 2025 | 8.64 | 9.10 | 8.64 | 8.85 | 8.85 | 1.84% | 73,656 |
| Dec 10, 2025 | 8.54 | 8.89 | 8.35 | 8.69 | 8.69 | - | 140,415 |
| Dec 9, 2025 | 9.48 | 9.83 | 8.26 | 8.69 | 8.69 | -11.69% | 321,673 |
| Dec 8, 2025 | 10.94 | 10.94 | 9.64 | 9.84 | 9.84 | -9.64% | 95,751 |
| Dec 5, 2025 | 10.57 | 11.02 | 10.48 | 10.89 | 10.89 | 3.03% | 198,381 |
| Dec 4, 2025 | 9.88 | 10.76 | 9.88 | 10.57 | 10.57 | 6.23% | 127,740 |
| Dec 3, 2025 | 9.90 | 9.99 | 9.65 | 9.95 | 9.95 | 2.37% | 93,145 |
| Dec 2, 2025 | 9.46 | 10.15 | 9.46 | 9.72 | 9.72 | 3.74% | 83,025 |
| Dec 1, 2025 | 10.02 | 10.19 | 9.35 | 9.37 | 9.37 | -7.41% | 31,597 |
| Nov 28, 2025 | 9.96 | 10.28 | 9.86 | 10.12 | 10.12 | 1.81% | 13,867 |
| Nov 26, 2025 | 9.66 | 10.31 | 9.55 | 9.94 | 9.94 | 3.22% | 67,730 |
| Nov 25, 2025 | 9.42 | 10.05 | 9.42 | 9.63 | 9.63 | 2.99% | 86,983 |
| Nov 24, 2025 | 9.76 | 10.04 | 9.31 | 9.35 | 9.35 | -3.61% | 99,322 |
| Nov 21, 2025 | 9.55 | 9.88 | 9.55 | 9.70 | 9.70 | 1.46% | 99,931 |
| Nov 20, 2025 | 9.82 | 10.39 | 9.47 | 9.56 | 9.56 | -1.85% | 119,037 |