Venu Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2025	12.87	13.00	12.37	12.34	-	-3.82%	33,610
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
Sep 19, 2025	12.75	12.95	12.39	12.81	12.81	1.43%	1,847,513
Sep 18, 2025	12.75	12.91	12.43	12.63	12.63	0.24%	225,545
Sep 17, 2025	12.60	12.95	12.37	12.60	12.60	-0.40%	203,413
Sep 16, 2025	11.82	12.70	11.82	12.65	12.65	7.75%	137,813
Sep 15, 2025	11.69	12.04	11.30	11.74	11.74	0.51%	110,742
Sep 12, 2025	11.76	12.17	11.60	11.68	11.68	-1.60%	97,483
Sep 11, 2025	11.90	12.10	11.70	11.87	11.87	-0.25%	68,819
Sep 10, 2025	12.41	12.65	11.75	11.90	11.90	-4.03%	289,512
Sep 9, 2025	12.20	12.52	12.10	12.40	12.40	2.06%	146,952
Sep 8, 2025	12.00	12.55	11.90	12.15	12.15	3.32%	164,671
Sep 5, 2025	12.25	12.50	11.29	11.76	11.76	-1.84%	180,607
Sep 4, 2025	12.20	12.55	11.90	11.98	11.98	-2.36%	92,908
Sep 3, 2025	12.31	12.40	11.59	12.27	12.27	-0.65%	140,066
Sep 2, 2025	12.60	12.70	12.25	12.35	12.35	-2.76%	125,936