Venu Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	2.31	2.31	2.15	2.16	2.16	-5.68%	391,608
Aug 4, 2026	2.30	2.36	2.25	2.29	2.29	0.44%	406,056
Aug 3, 2026	2.06	2.33	2.06	2.28	2.28	12.32%	539,628
Jul 31, 2026	2.24	2.34	2.02	2.03	2.03	-9.38%	529,277
Jul 30, 2026	2.11	2.25	2.09	2.24	2.24	7.18%	411,100
Jul 29, 2026	2.27	2.27	2.07	2.09	2.09	-9.13%	395,947
Jul 28, 2026	2.27	2.34	2.20	2.30	2.30	2.22%	322,663
Jul 27, 2026	2.44	2.45	2.23	2.25	2.25	-5.06%	223,858
Jul 24, 2026	2.49	2.60	2.35	2.37	2.37	-2.87%	386,625
Jul 23, 2026	2.45	2.51	2.39	2.44	2.44	-	321,270
Jul 22, 2026	2.40	2.47	2.36	2.44	2.44	1.24%	216,911
Jul 21, 2026	2.35	2.46	2.30	2.41	2.41	2.12%	412,931
Jul 20, 2026	2.33	2.38	2.22	2.36	2.36	0.85%	277,118
Jul 17, 2026	2.55	2.59	2.30	2.34	2.34	-9.65%	354,121
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