Venu Holding Corporation (VENU)
NYSEAMERICAN: VENU · Real-Time Price · USD
9.86
-0.14 (-1.39%)
At close: Feb 21, 2025, 4:00 PM
10.10
+0.24 (2.43%)
After-hours: Feb 21, 2025, 7:36 PM EST
Venu Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 9.77 | 10.00 | 9.75 | 10.00 | 10.00 | 2.03% | 18,477 |
| Feb 19, 2025 | 9.79 | 9.94 | 9.65 | 9.80 | 9.80 | -0.10% | 22,386 |
| Feb 18, 2025 | 9.84 | 10.00 | 9.64 | 9.81 | 9.81 | 2.62% | 24,531 |
| Feb 14, 2025 | 9.80 | 9.80 | 9.41 | 9.56 | 9.56 | -2.25% | 30,669 |
| Feb 13, 2025 | 9.69 | 9.90 | 9.57 | 9.78 | 9.78 | 0.82% | 18,901 |
| Feb 12, 2025 | 10.10 | 10.10 | 9.38 | 9.70 | 9.70 | -2.64% | 40,487 |
| Feb 11, 2025 | 9.87 | 10.04 | 9.80 | 9.96 | 9.96 | 0.13% | 10,664 |
| Feb 10, 2025 | 10.10 | 10.17 | 9.90 | 9.95 | 9.95 | -1.53% | 38,691 |
| Feb 7, 2025 | 10.00 | 10.14 | 9.85 | 10.11 | 10.11 | 0.45% | 29,300 |
| Feb 6, 2025 | 9.86 | 10.10 | 9.76 | 10.06 | 10.06 | 4.25% | 47,979 |
| Feb 5, 2025 | 9.80 | 9.97 | 9.57 | 9.65 | 9.65 | -2.03% | 23,584 |
| Feb 4, 2025 | 9.85 | 9.99 | 9.65 | 9.85 | 9.85 | 0.92% | 29,284 |
| Feb 3, 2025 | 9.70 | 9.95 | 9.60 | 9.76 | 9.76 | -2.11% | 19,110 |
| Jan 31, 2025 | 10.00 | 10.37 | 9.50 | 9.97 | 9.97 | 1.73% | 47,403 |
| Jan 30, 2025 | 9.79 | 10.00 | 9.65 | 9.80 | 9.80 | 1.87% | 5,867 |
| Jan 29, 2025 | 9.66 | 9.97 | 9.56 | 9.62 | 9.62 | 0.63% | 27,911 |
| Jan 28, 2025 | 9.99 | 9.99 | 9.50 | 9.56 | 9.56 | -3.14% | 35,017 |
| Jan 27, 2025 | 10.15 | 10.23 | 9.80 | 9.87 | 9.87 | -1.79% | 11,290 |
| Jan 24, 2025 | 10.00 | 10.17 | 9.85 | 10.05 | 10.05 | -1.08% | 54,763 |
| Jan 23, 2025 | 10.14 | 10.27 | 9.90 | 10.16 | 10.16 | 1.60% | 73,045 |
| Jan 22, 2025 | 9.80 | 10.00 | 9.50 | 10.00 | 10.00 | 2.32% | 47,755 |
| Jan 21, 2025 | 9.75 | 10.00 | 9.55 | 9.77 | 9.77 | 2.55% | 23,484 |
| Jan 17, 2025 | 9.74 | 9.87 | 9.35 | 9.53 | 9.53 | -1.50% | 34,570 |
| Jan 16, 2025 | 9.59 | 9.85 | 9.11 | 9.68 | 9.68 | 5.16% | 50,386 |
| Jan 15, 2025 | 9.10 | 9.50 | 9.10 | 9.20 | 9.20 | 2.22% | 22,594 |
| Jan 14, 2025 | 9.96 | 9.96 | 9.00 | 9.00 | 9.00 | -8.42% | 61,371 |
| Jan 13, 2025 | 9.97 | 9.97 | 9.60 | 9.83 | 9.83 | -1.73% | 26,941 |
| Jan 10, 2025 | 10.05 | 10.30 | 9.66 | 10.00 | 10.00 | 4.38% | 87,167 |
| Jan 8, 2025 | 9.65 | 9.98 | 9.57 | 9.58 | 9.58 | -1.99% | 24,920 |
| Jan 7, 2025 | 10.00 | 10.00 | 9.50 | 9.78 | 9.78 | -2.25% | 67,075 |
| Jan 6, 2025 | 9.94 | 10.50 | 9.76 | 10.00 | 10.00 | 3.63% | 37,058 |
| Jan 3, 2025 | 9.59 | 10.00 | 9.41 | 9.65 | 9.65 | 2.66% | 28,846 |
| Jan 2, 2025 | 9.33 | 9.70 | 9.20 | 9.40 | 9.40 | 2.73% | 17,069 |
| Dec 31, 2024 | 9.27 | 9.47 | 9.00 | 9.15 | 9.15 | -1.29% | 17,297 |
| Dec 30, 2024 | 9.68 | 9.90 | 9.27 | 9.27 | 9.27 | -4.85% | 19,110 |
| Dec 27, 2024 | 9.74 | 9.89 | 9.50 | 9.74 | 9.74 | 0.61% | 7,743 |
| Dec 26, 2024 | 9.48 | 9.68 | 9.37 | 9.68 | 9.68 | 2.41% | 4,914 |
| Dec 24, 2024 | 9.61 | 9.61 | 9.08 | 9.46 | 9.46 | -0.47% | 18,405 |
| Dec 23, 2024 | 9.16 | 9.50 | 9.13 | 9.50 | 9.50 | 5.44% | 27,141 |
| Dec 20, 2024 | 9.93 | 9.93 | 9.01 | 9.01 | 9.01 | -8.25% | 13,433 |
| Dec 19, 2024 | 8.78 | 10.18 | 8.78 | 9.82 | 9.82 | 11.72% | 127,435 |
| Dec 18, 2024 | 9.10 | 9.41 | 8.75 | 8.79 | 8.79 | -3.51% | 19,496 |
| Dec 17, 2024 | 9.60 | 9.75 | 9.11 | 9.11 | 9.11 | -4.11% | 30,655 |
| Dec 16, 2024 | 9.46 | 9.73 | 9.36 | 9.50 | 9.50 | 1.60% | 24,012 |
| Dec 13, 2024 | 9.95 | 10.06 | 8.95 | 9.35 | 9.35 | -4.59% | 66,774 |
| Dec 12, 2024 | 10.00 | 10.20 | 9.80 | 9.80 | 9.80 | -2.00% | 76,390 |
| Dec 11, 2024 | 10.06 | 10.33 | 10.00 | 10.00 | 10.00 | -1.48% | 63,978 |
| Dec 10, 2024 | 10.21 | 10.31 | 10.15 | 10.15 | 10.15 | 0.50% | 18,514 |
| Dec 9, 2024 | 10.33 | 10.41 | 10.10 | 10.10 | 10.10 | -0.88% | 22,687 |
| Dec 6, 2024 | 10.65 | 10.65 | 9.84 | 10.19 | 10.19 | -3.87% | 64,451 |
| Dec 5, 2024 | 10.33 | 10.67 | 10.00 | 10.60 | 10.60 | 3.92% | 42,835 |
| Dec 4, 2024 | 10.38 | 10.38 | 9.73 | 10.20 | 10.20 | 1.69% | 99,140 |
| Dec 3, 2024 | 10.70 | 10.70 | 9.51 | 10.03 | 10.03 | -4.29% | 114,626 |
| Dec 2, 2024 | 11.15 | 11.15 | 10.13 | 10.48 | 10.48 | -2.96% | 121,331 |
| Nov 29, 2024 | 10.50 | 10.89 | 10.40 | 10.80 | 10.80 | 6.72% | 50,206 |