Venu Holding Corporation (VENU)
NYSEAMERICAN: VENU · Real-Time Price · USD
2.590
0.00 (0.00%)
Jul 16, 2026, 4:00 PM EDT - Market closed
Venu Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 2.57 | 2.68 | 2.50 | 2.59 | 2.59 | - | 516,110 |
| Jul 15, 2026 | 2.81 | 2.88 | 2.55 | 2.59 | 2.59 | -7.83% | 421,241 |
| Jul 14, 2026 | 2.63 | 2.86 | 2.63 | 2.81 | 2.81 | 6.04% | 435,296 |
| Jul 13, 2026 | 2.73 | 2.79 | 2.62 | 2.65 | 2.65 | -0.38% | 640,323 |
| Jul 10, 2026 | 2.65 | 2.70 | 2.52 | 2.66 | 2.66 | - | 537,510 |
| Jul 9, 2026 | 2.42 | 2.71 | 2.40 | 2.66 | 2.66 | 9.47% | 639,242 |
| Jul 8, 2026 | 2.29 | 2.45 | 2.26 | 2.43 | 2.43 | 4.29% | 611,523 |
| Jul 7, 2026 | 2.43 | 2.49 | 2.32 | 2.33 | 2.33 | -4.51% | 330,308 |
| Jul 6, 2026 | 2.24 | 2.52 | 2.24 | 2.44 | 2.44 | 11.93% | 795,221 |
| Jul 2, 2026 | 2.22 | 2.24 | 2.09 | 2.18 | 2.18 | - | 899,878 |
| Jul 1, 2026 | 2.23 | 2.40 | 2.17 | 2.18 | 2.18 | -3.96% | 544,078 |
| Jun 30, 2026 | 2.42 | 2.42 | 2.16 | 2.27 | 2.27 | -6.97% | 1,330,253 |
| Jun 29, 2026 | 2.94 | 3.15 | 2.40 | 2.44 | 2.44 | -15.86% | 1,586,490 |
| Jun 26, 2026 | 3.06 | 3.17 | 2.89 | 2.90 | 2.90 | -4.92% | 6,430,491 |
| Jun 25, 2026 | 3.33 | 3.45 | 2.97 | 3.05 | 3.05 | -7.29% | 623,407 |
| Jun 24, 2026 | 3.27 | 3.41 | 3.16 | 3.29 | 3.29 | 1.54% | 901,398 |
| Jun 23, 2026 | 3.00 | 3.29 | 2.95 | 3.24 | 3.24 | 8.72% | 663,048 |
| Jun 22, 2026 | 3.03 | 3.19 | 2.85 | 2.98 | 2.98 | 3.47% | 716,453 |
| Jun 18, 2026 | 2.75 | 2.90 | 2.68 | 2.88 | 2.88 | 7.87% | 1,425,787 |
| Jun 17, 2026 | 2.84 | 2.89 | 2.64 | 2.67 | 2.67 | -5.99% | 345,063 |
| Jun 16, 2026 | 2.74 | 2.94 | 2.72 | 2.84 | 2.84 | 4.80% | 637,777 |
| Jun 15, 2026 | 3.31 | 3.38 | 2.61 | 2.71 | 2.71 | -20.76% | 1,760,414 |
| Jun 12, 2026 | 3.56 | 3.64 | 3.41 | 3.42 | 3.42 | -4.20% | 334,275 |
| Jun 11, 2026 | 3.30 | 3.58 | 3.25 | 3.57 | 3.57 | 8.84% | 517,900 |
| Jun 10, 2026 | 3.31 | 3.43 | 3.25 | 3.28 | 3.28 | -1.50% | 260,331 |
| Jun 9, 2026 | 3.39 | 3.54 | 3.30 | 3.33 | 3.33 | -1.77% | 329,152 |
| Jun 8, 2026 | 3.30 | 3.42 | 3.30 | 3.39 | 3.39 | 3.99% | 172,802 |
| Jun 5, 2026 | 3.45 | 3.54 | 3.23 | 3.26 | 3.26 | -6.05% | 450,830 |
| Jun 4, 2026 | 3.54 | 3.68 | 3.45 | 3.47 | 3.47 | -1.70% | 304,706 |
| Jun 3, 2026 | 3.66 | 3.66 | 3.45 | 3.53 | 3.53 | -4.08% | 578,296 |
| Jun 2, 2026 | 3.65 | 3.83 | 3.54 | 3.68 | 3.68 | 1.94% | 446,977 |
| Jun 1, 2026 | 3.70 | 3.81 | 3.58 | 3.61 | 3.61 | -2.43% | 253,997 |
| May 29, 2026 | 3.87 | 3.91 | 3.67 | 3.70 | 3.70 | -4.15% | 300,164 |
| May 28, 2026 | 3.89 | 3.98 | 3.73 | 3.86 | 3.86 | -0.52% | 254,106 |
| May 27, 2026 | 3.82 | 4.10 | 3.77 | 3.88 | 3.88 | 2.92% | 425,106 |
| May 26, 2026 | 3.74 | 3.85 | 3.66 | 3.77 | 3.77 | - | 285,900 |
| May 22, 2026 | 3.75 | 3.80 | 3.67 | 3.77 | 3.77 | 1.07% | 395,541 |
| May 21, 2026 | 3.54 | 3.75 | 3.50 | 3.73 | 3.73 | 5.07% | 300,669 |
| May 20, 2026 | 3.48 | 3.62 | 3.42 | 3.55 | 3.55 | 2.60% | 125,671 |
| May 19, 2026 | 3.58 | 3.66 | 3.44 | 3.46 | 3.46 | -4.16% | 252,925 |
| May 18, 2026 | 3.80 | 3.85 | 3.53 | 3.61 | 3.61 | -3.48% | 208,025 |
| May 15, 2026 | 3.56 | 3.89 | 3.56 | 3.74 | 3.74 | -3.11% | 264,276 |
| May 14, 2026 | 3.83 | 4.00 | 3.68 | 3.86 | 3.86 | 1.58% | 338,757 |
| May 13, 2026 | 3.69 | 3.86 | 3.60 | 3.80 | 3.80 | 3.26% | 179,836 |
| May 12, 2026 | 3.57 | 3.73 | 3.53 | 3.68 | 3.68 | 3.08% | 189,969 |
| May 11, 2026 | 3.75 | 3.76 | 3.52 | 3.57 | 3.57 | -6.05% | 297,111 |
| May 8, 2026 | 4.00 | 4.00 | 3.75 | 3.80 | 3.80 | -4.52% | 429,932 |
| May 7, 2026 | 4.07 | 4.12 | 3.91 | 3.98 | 3.98 | -1.73% | 284,995 |
| May 6, 2026 | 3.97 | 4.10 | 3.80 | 4.05 | 4.05 | 3.58% | 340,100 |
| May 5, 2026 | 3.94 | 4.02 | 3.90 | 3.91 | 3.91 | 0.77% | 177,777 |