Venu Holding Corporation (VENU)
NYSEAMERICAN: VENU · Real-Time Price · USD
3.260
-0.210 (-6.05%)
Jun 5, 2026, 4:00 PM EDT - Market closed
Venu Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 3.98 | 4.07 | 3.85 | 3.88 | 3.88 | -2.27% | 122,785 |
| May 1, 2026 | 3.87 | 3.99 | 3.83 | 3.97 | 3.97 | 3.12% | 213,628 |
| Apr 30, 2026 | 3.77 | 3.88 | 3.69 | 3.85 | 3.85 | 3.22% | 178,942 |
| Apr 29, 2026 | 3.87 | 3.94 | 3.64 | 3.73 | 3.73 | -3.37% | 227,721 |
| Apr 28, 2026 | 3.95 | 4.04 | 3.82 | 3.86 | 3.86 | -2.77% | 155,479 |
| Apr 27, 2026 | 3.97 | 4.05 | 3.95 | 3.97 | 3.97 | -0.75% | 174,597 |
| Apr 24, 2026 | 4.08 | 4.10 | 3.93 | 4.00 | 4.00 | -0.50% | 264,345 |
| Apr 23, 2026 | 4.07 | 4.22 | 3.98 | 4.02 | 4.02 | -0.50% | 264,089 |
| Apr 22, 2026 | 3.97 | 4.07 | 3.88 | 4.04 | 4.04 | 4.39% | 249,262 |
| Apr 21, 2026 | 4.26 | 4.26 | 3.82 | 3.87 | 3.87 | -8.29% | 483,580 |
| Apr 20, 2026 | 4.45 | 4.50 | 4.14 | 4.22 | 4.22 | -5.17% | 465,037 |
| Apr 17, 2026 | 4.34 | 4.65 | 4.21 | 4.45 | 4.45 | 6.21% | 629,007 |
| Apr 16, 2026 | 4.28 | 4.39 | 4.00 | 4.19 | 4.19 | 2.20% | 408,398 |
| Apr 15, 2026 | 4.04 | 4.29 | 3.98 | 4.10 | 4.10 | 2.76% | 682,961 |
| Apr 14, 2026 | 3.88 | 4.07 | 3.87 | 3.99 | 3.99 | 2.57% | 234,001 |
| Apr 13, 2026 | 3.65 | 3.98 | 3.60 | 3.89 | 3.89 | 6.58% | 235,832 |
| Apr 10, 2026 | 3.77 | 3.78 | 3.63 | 3.65 | 3.65 | -2.93% | 197,277 |
| Apr 9, 2026 | 3.47 | 3.80 | 3.47 | 3.76 | 3.76 | 8.36% | 322,874 |
| Apr 8, 2026 | 3.43 | 3.51 | 3.38 | 3.47 | 3.47 | 7.43% | 260,603 |
| Apr 7, 2026 | 3.37 | 3.38 | 3.15 | 3.23 | 3.23 | -5.56% | 362,641 |
| Apr 6, 2026 | 3.38 | 3.54 | 3.36 | 3.42 | 3.42 | 2.09% | 180,822 |
| Apr 2, 2026 | 3.29 | 3.50 | 3.23 | 3.35 | 3.35 | -1.47% | 248,921 |
| Apr 1, 2026 | 3.36 | 3.54 | 3.10 | 3.40 | 3.40 | 2.72% | 403,511 |
| Mar 31, 2026 | 3.28 | 3.47 | 3.13 | 3.31 | 3.31 | 6.09% | 470,533 |
| Mar 30, 2026 | 3.13 | 3.36 | 3.10 | 3.12 | 3.12 | 1.30% | 323,712 |
| Mar 27, 2026 | 3.22 | 3.30 | 3.06 | 3.08 | 3.08 | -5.81% | 355,168 |
| Mar 26, 2026 | 3.25 | 3.42 | 3.22 | 3.27 | 3.27 | -1.51% | 148,707 |