Venu Holding Corporation (VENU)
NYSEAMERICAN: VENU · Real-Time Price · USD
7.80
+0.06 (0.78%)
May 7, 2025, 4:00 PM EDT - Market closed

Venu Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20257.857.857.517.837.831.16%12,175
May 6, 20258.168.317.747.747.74-7.25%27,372
May 5, 20258.248.387.908.358.350.42%22,529
May 2, 20257.778.367.738.318.314.79%21,423
May 1, 20257.507.987.507.937.934.34%28,674
Apr 30, 20257.407.607.367.607.60-0.39%6,696
Apr 29, 20257.437.687.257.637.633.67%17,692
Apr 28, 20257.677.677.057.367.36-3.75%18,376
Apr 25, 20257.327.787.317.657.654.90%14,136
Apr 24, 20258.438.437.297.297.29-11.96%29,187
Apr 23, 20258.408.628.258.288.28-1.31%16,594
Apr 22, 20258.008.607.958.398.396.88%43,053
Apr 21, 20258.478.477.857.857.85-4.15%28,830
Apr 17, 20258.278.298.178.198.19-0.97%8,869
Apr 16, 20258.208.308.158.278.27-1.19%22,509
Apr 15, 20258.188.378.178.378.37-15,298
Apr 14, 20258.308.498.168.378.370.97%12,305
Apr 11, 20258.698.708.008.298.29-2.47%21,158
Apr 10, 20258.759.008.498.508.50-4.17%13,482
Apr 9, 20258.568.898.208.878.874.23%23,643
Apr 8, 20258.408.597.908.518.511.67%37,045
Apr 7, 20258.378.798.188.378.37-4.56%28,447
Apr 4, 20258.619.118.368.778.770.11%59,518
Apr 3, 20258.539.088.538.768.76-3.68%16,106
Apr 2, 20259.119.318.959.109.10-0.16%17,600
Apr 1, 20259.259.258.959.119.11-1.51%17,253
Mar 31, 20258.769.328.609.259.253.35%16,084
Mar 28, 20258.788.958.628.958.952.05%16,198
Mar 27, 20258.899.008.768.778.77-1.46%11,322
Mar 26, 20259.009.148.608.908.90-0.56%18,013
Mar 25, 20259.039.278.958.958.95-1.86%37,114
Mar 24, 20259.349.349.079.129.12-1.62%12,865
Mar 21, 20259.009.289.009.279.27-0.96%17,310
Mar 20, 20259.169.369.159.369.36-0.64%20,230
Mar 19, 20259.189.429.189.429.422.95%11,581
Mar 18, 20259.309.309.099.159.15-1.51%13,939
Mar 17, 20259.159.309.109.299.291.84%11,507
Mar 14, 20259.219.229.109.129.121.22%9,963
Mar 13, 20259.209.399.019.019.01-4.13%27,155
Mar 12, 20259.259.459.199.409.40-0.84%19,381
Mar 11, 20259.579.579.319.489.48-0.42%10,652
Mar 10, 20259.599.779.409.529.52-2.26%24,308
Mar 7, 20259.869.879.569.749.741.67%12,087
Mar 6, 20259.589.809.579.589.58-1.94%9,470
Mar 5, 20259.759.829.579.779.77-0.31%40,148
Mar 4, 20259.759.809.529.809.800.20%45,558
Mar 3, 20259.809.809.659.789.781.87%21,896
Feb 28, 20259.599.759.519.609.60-1.44%20,653
Feb 27, 20259.719.809.559.749.74-0.41%33,828
Feb 26, 20259.949.949.659.789.780.93%12,947