Venu Holding Corporation (VENU)
NYSEAMERICAN: VENU · Real-Time Price · USD
9.37
-0.75 (-7.41%)
At close: Dec 1, 2025, 4:00 PM EST
9.37
0.00 (0.00%)
After-hours: Dec 1, 2025, 6:30 PM EST
Venu Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 10.02 | 10.19 | 9.35 | 9.37 | 9.37 | -7.41% | 30,905 |
| 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% | 67,705 |
| 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% | 99,321 |
| 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 |
| Nov 19, 2025 | 9.25 | 10.00 | 9.21 | 9.74 | 9.74 | 16.23% | 291,274 |
| Nov 18, 2025 | 9.00 | 9.46 | 7.52 | 8.38 | 8.38 | -3.46% | 564,556 |
| Nov 17, 2025 | 11.04 | 11.04 | 8.65 | 8.68 | 8.68 | -21.45% | 343,746 |
| Nov 14, 2025 | 11.63 | 11.70 | 10.97 | 11.05 | 11.05 | -2.90% | 112,385 |
| Nov 13, 2025 | 11.96 | 12.15 | 11.35 | 11.38 | 11.38 | -6.34% | 88,229 |
| Nov 12, 2025 | 11.65 | 12.16 | 11.65 | 12.15 | 12.15 | 2.88% | 74,499 |
| Nov 11, 2025 | 12.06 | 12.40 | 11.58 | 11.81 | 11.81 | -0.76% | 80,196 |
| Nov 10, 2025 | 12.87 | 13.00 | 11.89 | 11.90 | 11.90 | -7.25% | 72,055 |
| Nov 7, 2025 | 12.00 | 12.85 | 11.97 | 12.83 | 12.83 | 6.83% | 118,418 |
| Nov 6, 2025 | 13.06 | 13.34 | 12.01 | 12.01 | 12.01 | -8.81% | 89,738 |
| Nov 5, 2025 | 12.81 | 13.40 | 12.70 | 13.17 | 13.17 | 4.69% | 65,932 |
| Nov 4, 2025 | 13.37 | 13.47 | 12.57 | 12.58 | 12.58 | -5.06% | 96,868 |
| Nov 3, 2025 | 13.93 | 13.96 | 13.17 | 13.25 | 13.25 | -4.54% | 75,446 |
| Oct 31, 2025 | 13.61 | 13.91 | 13.29 | 13.88 | 13.88 | 2.06% | 74,294 |
| Oct 30, 2025 | 13.21 | 13.82 | 13.08 | 13.60 | 13.60 | 0.37% | 100,098 |
| Oct 29, 2025 | 13.50 | 13.83 | 13.13 | 13.55 | 13.55 | -0.73% | 56,488 |
| Oct 28, 2025 | 13.66 | 13.88 | 13.43 | 13.65 | 13.65 | 0.59% | 56,792 |
| Oct 27, 2025 | 13.23 | 13.87 | 13.23 | 13.57 | 13.57 | -0.59% | 53,848 |
| Oct 24, 2025 | 13.68 | 13.90 | 13.42 | 13.65 | 13.65 | 1.26% | 54,141 |
| Oct 23, 2025 | 13.28 | 13.69 | 13.22 | 13.48 | 13.48 | 1.05% | 61,165 |
| Oct 22, 2025 | 13.80 | 13.80 | 13.04 | 13.34 | 13.34 | -1.40% | 77,935 |
| Oct 21, 2025 | 13.36 | 13.65 | 13.15 | 13.53 | 13.53 | 1.73% | 55,071 |
| Oct 20, 2025 | 13.12 | 13.64 | 13.12 | 13.30 | 13.30 | 1.22% | 65,987 |
| Oct 17, 2025 | 13.14 | 13.37 | 12.92 | 13.14 | 13.14 | 0.54% | 76,666 |
| Oct 16, 2025 | 13.49 | 13.80 | 12.95 | 13.07 | 13.07 | -3.33% | 46,216 |
| Oct 15, 2025 | 13.30 | 13.91 | 13.27 | 13.52 | 13.52 | 2.04% | 45,749 |
| Oct 14, 2025 | 12.53 | 13.33 | 12.45 | 13.25 | 13.25 | 4.91% | 88,253 |
| Oct 13, 2025 | 12.42 | 12.84 | 12.27 | 12.63 | 12.63 | 2.43% | 54,060 |
| Oct 10, 2025 | 12.87 | 13.08 | 12.33 | 12.33 | 12.33 | -3.97% | 63,279 |
| Oct 9, 2025 | 12.60 | 12.89 | 12.48 | 12.84 | 12.84 | 2.56% | 81,529 |
| Oct 8, 2025 | 12.56 | 12.88 | 12.31 | 12.52 | 12.52 | -0.08% | 96,927 |
| Oct 7, 2025 | 13.17 | 13.27 | 12.41 | 12.53 | 12.53 | -4.42% | 80,315 |
| Oct 6, 2025 | 12.83 | 13.34 | 12.44 | 13.11 | 13.11 | 3.47% | 73,240 |
| Oct 3, 2025 | 12.04 | 12.89 | 12.04 | 12.67 | 12.67 | 3.18% | 70,135 |
| Oct 2, 2025 | 12.79 | 12.89 | 12.16 | 12.28 | 12.28 | -3.69% | 89,579 |
| Oct 1, 2025 | 12.77 | 12.91 | 12.68 | 12.75 | 12.75 | -0.47% | 33,675 |
| Sep 30, 2025 | 12.72 | 13.05 | 12.43 | 12.81 | 12.81 | -0.70% | 75,304 |
| Sep 29, 2025 | 12.80 | 13.18 | 12.58 | 12.90 | 12.90 | 1.26% | 109,350 |
| Sep 26, 2025 | 12.75 | 13.03 | 12.47 | 12.74 | 12.74 | -0.23% | 64,038 |
| Sep 25, 2025 | 13.26 | 13.55 | 12.63 | 12.77 | 12.77 | -4.99% | 80,051 |
| Sep 24, 2025 | 12.87 | 13.76 | 12.79 | 13.44 | 13.44 | 4.27% | 220,992 |
| Sep 23, 2025 | 13.25 | 13.56 | 12.82 | 12.89 | 12.89 | -2.05% | 243,401 |
| Sep 22, 2025 | 12.79 | 13.24 | 12.52 | 13.16 | 13.16 | 2.73% | 162,556 |