Venu Holding Corporation (VENU)
NYSEAMERICAN: VENU · Real-Time Price · USD
11.99
+1.19 (11.02%)
May 28, 2025, 2:32 PM - Market open
Venu Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 10.76 | 11.96 | 10.58 | 11.49 | - | 6.39% | 50,225 |
| May 27, 2025 | 8.92 | 10.95 | 8.92 | 10.80 | 10.80 | 22.24% | 296,015 |
| May 23, 2025 | 8.97 | 9.08 | 8.79 | 8.84 | 8.84 | -2.81% | 6,411 |
| May 22, 2025 | 9.11 | 9.13 | 8.90 | 9.09 | 9.09 | -0.66% | 16,277 |
| May 21, 2025 | 9.23 | 9.30 | 9.01 | 9.15 | 9.15 | -2.14% | 6,653 |
| May 20, 2025 | 9.40 | 9.60 | 9.15 | 9.35 | 9.35 | -2.60% | 24,815 |
| May 19, 2025 | 8.85 | 9.69 | 8.63 | 9.60 | 9.60 | 9.71% | 58,702 |
| May 16, 2025 | 8.00 | 8.75 | 7.81 | 8.75 | 8.75 | 12.61% | 85,436 |
| May 15, 2025 | 7.82 | 7.90 | 7.60 | 7.77 | 7.77 | 0.26% | 28,919 |
| May 14, 2025 | 7.75 | 7.90 | 7.56 | 7.75 | 7.75 | -0.13% | 15,577 |
| May 13, 2025 | 7.61 | 7.95 | 7.61 | 7.76 | 7.76 | -0.39% | 13,443 |
| May 12, 2025 | 7.88 | 8.05 | 7.74 | 7.79 | 7.79 | 0.78% | 17,366 |
| May 9, 2025 | 8.05 | 8.05 | 7.50 | 7.73 | 7.73 | -3.51% | 20,894 |
| May 8, 2025 | 7.79 | 8.07 | 7.59 | 8.01 | 8.01 | 2.31% | 13,776 |
| May 7, 2025 | 7.85 | 7.85 | 7.51 | 7.83 | 7.83 | 1.16% | 12,175 |
| May 6, 2025 | 8.16 | 8.31 | 7.74 | 7.74 | 7.74 | -7.25% | 27,372 |
| May 5, 2025 | 8.24 | 8.38 | 7.90 | 8.35 | 8.35 | 0.42% | 22,529 |
| May 2, 2025 | 7.77 | 8.36 | 7.73 | 8.31 | 8.31 | 4.79% | 21,423 |
| May 1, 2025 | 7.50 | 7.98 | 7.50 | 7.93 | 7.93 | 4.34% | 28,674 |
| Apr 30, 2025 | 7.40 | 7.60 | 7.36 | 7.60 | 7.60 | -0.39% | 6,696 |
| Apr 29, 2025 | 7.43 | 7.68 | 7.25 | 7.63 | 7.63 | 3.67% | 17,692 |
| Apr 28, 2025 | 7.67 | 7.67 | 7.05 | 7.36 | 7.36 | -3.75% | 18,376 |
| Apr 25, 2025 | 7.32 | 7.78 | 7.31 | 7.65 | 7.65 | 4.90% | 14,136 |
| Apr 24, 2025 | 8.43 | 8.43 | 7.29 | 7.29 | 7.29 | -11.96% | 29,187 |
| Apr 23, 2025 | 8.40 | 8.62 | 8.25 | 8.28 | 8.28 | -1.31% | 16,594 |
| Apr 22, 2025 | 8.00 | 8.60 | 7.95 | 8.39 | 8.39 | 6.88% | 43,053 |
| Apr 21, 2025 | 8.47 | 8.47 | 7.85 | 7.85 | 7.85 | -4.15% | 28,830 |
| Apr 17, 2025 | 8.27 | 8.29 | 8.17 | 8.19 | 8.19 | -0.97% | 8,869 |
| Apr 16, 2025 | 8.20 | 8.30 | 8.15 | 8.27 | 8.27 | -1.19% | 22,509 |
| Apr 15, 2025 | 8.18 | 8.37 | 8.17 | 8.37 | 8.37 | - | 15,298 |
| Apr 14, 2025 | 8.30 | 8.49 | 8.16 | 8.37 | 8.37 | 0.97% | 12,305 |
| Apr 11, 2025 | 8.69 | 8.70 | 8.00 | 8.29 | 8.29 | -2.47% | 21,158 |
| Apr 10, 2025 | 8.75 | 9.00 | 8.49 | 8.50 | 8.50 | -4.17% | 13,482 |
| Apr 9, 2025 | 8.56 | 8.89 | 8.20 | 8.87 | 8.87 | 4.23% | 23,643 |
| Apr 8, 2025 | 8.40 | 8.59 | 7.90 | 8.51 | 8.51 | 1.67% | 37,045 |
| Apr 7, 2025 | 8.37 | 8.79 | 8.18 | 8.37 | 8.37 | -4.56% | 28,447 |
| Apr 4, 2025 | 8.61 | 9.11 | 8.36 | 8.77 | 8.77 | 0.11% | 59,518 |
| Apr 3, 2025 | 8.53 | 9.08 | 8.53 | 8.76 | 8.76 | -3.68% | 16,106 |
| Apr 2, 2025 | 9.11 | 9.31 | 8.95 | 9.10 | 9.10 | -0.16% | 17,600 |
| Apr 1, 2025 | 9.25 | 9.25 | 8.95 | 9.11 | 9.11 | -1.51% | 17,253 |
| Mar 31, 2025 | 8.76 | 9.32 | 8.60 | 9.25 | 9.25 | 3.35% | 16,084 |
| Mar 28, 2025 | 8.78 | 8.95 | 8.62 | 8.95 | 8.95 | 2.05% | 16,198 |
| Mar 27, 2025 | 8.89 | 9.00 | 8.76 | 8.77 | 8.77 | -1.46% | 11,322 |
| Mar 26, 2025 | 9.00 | 9.14 | 8.60 | 8.90 | 8.90 | -0.56% | 18,013 |
| Mar 25, 2025 | 9.03 | 9.27 | 8.95 | 8.95 | 8.95 | -1.86% | 37,114 |
| Mar 24, 2025 | 9.34 | 9.34 | 9.07 | 9.12 | 9.12 | -1.62% | 12,865 |
| Mar 21, 2025 | 9.00 | 9.28 | 9.00 | 9.27 | 9.27 | -0.96% | 17,310 |
| Mar 20, 2025 | 9.16 | 9.36 | 9.15 | 9.36 | 9.36 | -0.64% | 20,230 |
| Mar 19, 2025 | 9.18 | 9.42 | 9.18 | 9.42 | 9.42 | 2.95% | 11,581 |
| Mar 18, 2025 | 9.30 | 9.30 | 9.09 | 9.15 | 9.15 | -1.51% | 13,939 |