Venu Holding Corporation (VENU)
NYSEAMERICAN: VENU · Real-Time Price · USD
1.320
+0.030 (2.33%)
Oct 23, 2026, 4:00 PM EDT - Market closed
Venu Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.29 | 1.32 | 1.25 | 1.32 | 1.32 | 2.33% | 332,857 |
| Oct 22, 2026 | 1.38 | 1.45 | 1.23 | 1.29 | 1.29 | -6.52% | 533,866 |
| Oct 21, 2026 | 1.25 | 1.41 | 1.22 | 1.38 | 1.38 | 15.00% | 643,172 |
| Oct 20, 2026 | 1.17 | 1.34 | 1.17 | 1.20 | 1.20 | 6.19% | 569,174 |
| Oct 19, 2026 | 1.20 | 1.24 | 1.13 | 1.13 | 1.13 | -2.59% | 195,945 |
| Oct 16, 2026 | 1.19 | 1.25 | 1.16 | 1.16 | 1.16 | - | 269,804 |
| Oct 15, 2026 | 1.10 | 1.17 | 1.09 | 1.16 | 1.16 | 2.65% | 416,098 |
| Oct 14, 2026 | 1.24 | 1.24 | 1.12 | 1.13 | 1.13 | -8.87% | 425,808 |
| Oct 13, 2026 | 1.23 | 1.29 | 1.18 | 1.24 | 1.24 | 1.64% | 785,318 |
| Oct 12, 2026 | 1.35 | 1.35 | 1.22 | 1.22 | 1.22 | -8.96% | 768,533 |
| Oct 9, 2026 | 1.38 | 1.42 | 1.34 | 1.34 | 1.34 | -1.47% | 212,692 |
| Oct 8, 2026 | 1.35 | 1.42 | 1.35 | 1.36 | 1.36 | -4.23% | 380,930 |
| Oct 7, 2026 | 1.40 | 1.44 | 1.39 | 1.42 | 1.42 | -0.70% | 248,410 |
| Oct 6, 2026 | 1.45 | 1.46 | 1.42 | 1.43 | 1.43 | - | 187,406 |
| Oct 5, 2026 | 1.43 | 1.45 | 1.35 | 1.43 | 1.43 | 2.14% | 289,740 |
| Oct 2, 2026 | 1.38 | 1.45 | 1.36 | 1.40 | 1.40 | 6.06% | 314,802 |
| Oct 1, 2026 | 1.42 | 1.43 | 1.31 | 1.32 | 1.32 | -7.04% | 726,432 |
| Sep 30, 2026 | 1.50 | 1.52 | 1.41 | 1.42 | 1.42 | -5.96% | 371,618 |
| Sep 29, 2026 | 1.43 | 1.54 | 1.42 | 1.51 | 1.51 | 5.59% | 558,062 |
| Sep 28, 2026 | 1.50 | 1.53 | 1.42 | 1.43 | 1.43 | -3.38% | 351,832 |
| Sep 25, 2026 | 1.53 | 1.55 | 1.48 | 1.48 | 1.48 | -1.33% | 217,203 |
| Sep 24, 2026 | 1.46 | 1.54 | 1.46 | 1.50 | 1.50 | 2.04% | 445,407 |
| Sep 23, 2026 | 1.53 | 1.53 | 1.44 | 1.47 | 1.47 | -5.77% | 520,771 |
| Sep 22, 2026 | 1.58 | 1.60 | 1.53 | 1.56 | 1.56 | 0.65% | 363,164 |
| Sep 21, 2026 | 1.49 | 1.57 | 1.47 | 1.55 | 1.55 | 4.03% | 409,760 |
| Sep 18, 2026 | 1.62 | 1.65 | 1.47 | 1.49 | 1.49 | -8.02% | 1,276,374 |
| Sep 17, 2026 | 1.73 | 1.73 | 1.62 | 1.62 | 1.62 | -4.14% | 444,305 |
| Sep 16, 2026 | 1.79 | 1.82 | 1.67 | 1.69 | 1.69 | -1.74% | 589,281 |
| Sep 15, 2026 | 1.77 | 1.77 | 1.68 | 1.72 | 1.72 | -1.71% | 565,729 |
| Sep 14, 2026 | 1.73 | 1.79 | 1.71 | 1.75 | 1.75 | 0.57% | 267,660 |
| Sep 11, 2026 | 1.79 | 1.82 | 1.72 | 1.74 | 1.74 | -0.57% | 439,040 |
| Sep 10, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -2.78% | 464,895 |
| Sep 9, 2026 | 1.90 | 1.92 | 1.79 | 1.80 | 1.80 | -6.25% | 393,971 |
| Sep 8, 2026 | 2.03 | 2.07 | 1.87 | 1.92 | 1.92 | -4.00% | 455,497 |
| Sep 4, 2026 | 1.93 | 2.02 | 1.85 | 2.00 | 2.00 | 4.17% | 321,411 |
| Sep 3, 2026 | 1.89 | 1.94 | 1.80 | 1.92 | 1.92 | 6.67% | 300,721 |
| Sep 2, 2026 | 1.89 | 1.91 | 1.79 | 1.80 | 1.80 | -3.23% | 457,295 |
| Sep 1, 2026 | 1.92 | 1.95 | 1.79 | 1.86 | 1.86 | -3.12% | 446,745 |
| Aug 31, 2026 | 2.04 | 2.07 | 1.86 | 1.92 | 1.92 | -4.95% | 503,304 |
| Aug 28, 2026 | 2.03 | 2.06 | 1.93 | 2.02 | 2.02 | 1.00% | 353,208 |
| Aug 27, 2026 | 1.99 | 2.05 | 1.97 | 2.00 | 2.00 | 0.50% | 292,176 |
| Aug 26, 2026 | 2.02 | 2.07 | 1.95 | 1.99 | 1.99 | -0.50% | 472,591 |
| Aug 25, 2026 | 1.88 | 2.01 | 1.81 | 2.00 | 2.00 | 9.29% | 491,909 |
| Aug 24, 2026 | 1.92 | 1.93 | 1.82 | 1.83 | 1.83 | -3.17% | 267,192 |
| Aug 21, 2026 | 1.92 | 2.00 | 1.87 | 1.89 | 1.89 | -1.56% | 478,537 |
| Aug 20, 2026 | 1.89 | 1.94 | 1.84 | 1.92 | 1.92 | 3.23% | 402,479 |
| Aug 19, 2026 | 1.87 | 1.95 | 1.86 | 1.86 | 1.86 | - | 530,157 |
| Aug 18, 2026 | 1.85 | 1.91 | 1.75 | 1.86 | 1.86 | 0.54% | 719,313 |
| Aug 17, 2026 | 2.00 | 2.03 | 1.80 | 1.85 | 1.85 | -6.57% | 611,160 |
| Aug 14, 2026 | 2.04 | 2.07 | 1.93 | 1.98 | 1.98 | -3.41% | 317,918 |