Venu Holding Corporation (VENU)
NYSEAMERICAN: VENU · Real-Time Price · USD
15.00
0.00 (0.00%)
Aug 8, 2025, 4:00 PM - Market closed
Venu Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 15.00 | 15.00 | 14.60 | 15.00 | 15.00 | - | 26,559 |
| Aug 7, 2025 | 14.89 | 15.00 | 14.54 | 15.00 | 15.00 | 0.74% | 51,791 |
| Aug 6, 2025 | 14.38 | 14.98 | 14.00 | 14.89 | 14.89 | 6.59% | 76,721 |
| Aug 5, 2025 | 13.67 | 13.99 | 13.38 | 13.97 | 13.97 | 4.25% | 16,961 |
| Aug 4, 2025 | 13.21 | 13.90 | 13.16 | 13.40 | 13.40 | -0.52% | 32,795 |
| Aug 1, 2025 | 13.70 | 13.80 | 13.25 | 13.47 | 13.47 | -0.66% | 25,675 |
| Jul 31, 2025 | 13.85 | 13.95 | 13.21 | 13.56 | 13.56 | -1.45% | 17,664 |
| Jul 30, 2025 | 13.18 | 14.00 | 13.16 | 13.76 | 13.76 | 4.56% | 34,717 |
| Jul 29, 2025 | 14.48 | 14.48 | 12.89 | 13.16 | 13.16 | -7.39% | 32,385 |
| Jul 28, 2025 | 14.02 | 14.38 | 13.75 | 14.21 | 14.21 | 0.57% | 54,088 |
| Jul 25, 2025 | 13.99 | 14.18 | 13.48 | 14.13 | 14.13 | 0.93% | 100,151 |
| Jul 24, 2025 | 14.00 | 14.10 | 13.25 | 14.00 | 14.00 | 0.07% | 129,708 |
| Jul 23, 2025 | 13.96 | 13.99 | 13.20 | 13.99 | 13.99 | 1.82% | 44,899 |
| Jul 22, 2025 | 12.95 | 13.75 | 12.71 | 13.74 | 13.74 | 6.18% | 111,000 |
| Jul 21, 2025 | 12.45 | 12.99 | 12.20 | 12.94 | 12.94 | 3.52% | 43,649 |
| Jul 18, 2025 | 12.71 | 12.75 | 12.32 | 12.50 | 12.50 | 0.81% | 26,825 |
| Jul 17, 2025 | 12.10 | 12.40 | 11.97 | 12.40 | 12.40 | 3.33% | 33,443 |
| Jul 16, 2025 | 12.20 | 12.20 | 11.80 | 12.00 | 12.00 | 0.25% | 45,495 |
| Jul 15, 2025 | 12.11 | 12.20 | 11.60 | 11.97 | 11.97 | 0.84% | 23,492 |
| Jul 14, 2025 | 12.16 | 12.25 | 11.83 | 11.87 | 11.87 | -2.22% | 35,241 |
| Jul 11, 2025 | 12.28 | 12.39 | 12.03 | 12.14 | 12.14 | -0.41% | 25,256 |
| Jul 10, 2025 | 12.14 | 12.50 | 12.01 | 12.19 | 12.19 | 0.16% | 23,183 |
| Jul 9, 2025 | 12.54 | 12.75 | 11.75 | 12.17 | 12.17 | -5.66% | 87,131 |
| Jul 8, 2025 | 12.69 | 13.10 | 12.49 | 12.90 | 12.90 | 3.61% | 56,979 |
| Jul 7, 2025 | 12.78 | 13.15 | 12.34 | 12.45 | 12.45 | -2.66% | 40,271 |
| Jul 3, 2025 | 13.00 | 13.14 | 12.55 | 12.79 | 12.79 | 2.40% | 41,154 |
| Jul 2, 2025 | 12.21 | 12.49 | 12.09 | 12.49 | 12.49 | 1.46% | 40,709 |
| Jul 1, 2025 | 11.87 | 12.32 | 11.86 | 12.31 | 12.31 | 4.41% | 85,691 |
| Jun 30, 2025 | 11.30 | 12.13 | 11.30 | 11.79 | 11.79 | 4.15% | 38,566 |
| Jun 27, 2025 | 11.90 | 12.21 | 10.70 | 11.32 | 11.32 | -5.11% | 240,871 |
| Jun 26, 2025 | 11.73 | 12.08 | 11.56 | 11.93 | 11.93 | 1.97% | 58,403 |
| Jun 25, 2025 | 13.35 | 13.47 | 11.69 | 11.70 | 11.70 | -12.16% | 60,967 |
| Jun 24, 2025 | 12.65 | 13.32 | 12.50 | 13.32 | 13.32 | 3.82% | 336,589 |
| Jun 23, 2025 | 13.97 | 13.97 | 12.34 | 12.83 | 12.83 | -9.71% | 393,141 |
| Jun 20, 2025 | 13.37 | 14.75 | 13.00 | 14.21 | 14.21 | 5.73% | 481,828 |
| Jun 18, 2025 | 11.26 | 13.66 | 11.00 | 13.44 | 13.44 | 16.36% | 395,260 |
| Jun 17, 2025 | 10.39 | 11.70 | 10.03 | 11.55 | 11.55 | 13.12% | 216,847 |
| Jun 16, 2025 | 11.06 | 11.09 | 10.21 | 10.21 | 10.21 | -6.76% | 50,174 |
| Jun 13, 2025 | 10.76 | 11.07 | 10.55 | 10.95 | 10.95 | 2.05% | 40,411 |
| Jun 12, 2025 | 10.80 | 11.07 | 10.57 | 10.73 | 10.73 | 1.23% | 36,604 |
| Jun 11, 2025 | 11.00 | 11.07 | 10.60 | 10.60 | 10.60 | -2.93% | 38,704 |
| Jun 10, 2025 | 10.50 | 10.99 | 10.14 | 10.92 | 10.92 | 4.70% | 58,846 |
| Jun 9, 2025 | 9.99 | 10.50 | 9.71 | 10.43 | 10.43 | 4.72% | 44,776 |
| Jun 6, 2025 | 9.38 | 9.96 | 9.37 | 9.96 | 9.96 | 3.97% | 25,834 |
| Jun 5, 2025 | 9.13 | 9.65 | 9.10 | 9.58 | 9.58 | 6.44% | 38,088 |
| Jun 4, 2025 | 9.20 | 9.40 | 9.00 | 9.00 | 9.00 | -0.11% | 33,042 |
| Jun 3, 2025 | 9.54 | 9.54 | 8.75 | 9.01 | 9.01 | -3.64% | 59,663 |
| Jun 2, 2025 | 9.90 | 9.94 | 9.00 | 9.35 | 9.35 | -0.21% | 89,766 |
| May 30, 2025 | 11.74 | 11.92 | 9.19 | 9.37 | 9.37 | -27.31% | 245,838 |
| May 29, 2025 | 11.83 | 13.12 | 11.75 | 12.89 | 12.89 | 7.96% | 188,382 |