Venu Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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