Venu Holding Corporation (VENU)
NYSEAMERICAN: VENU · Real-Time Price · USD
12.74
-0.03 (-0.23%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Venu Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 12.70 | 12.94 | 12.55 | 12.70 | 12.70 | -0.24% | 75,509 |
| Aug 28, 2025 | 13.25 | 13.25 | 12.57 | 12.73 | 12.73 | -1.16% | 127,595 |
| Aug 27, 2025 | 12.26 | 13.00 | 12.06 | 12.88 | 12.88 | 4.89% | 1,104,427 |
| Aug 26, 2025 | 14.53 | 14.55 | 12.06 | 12.28 | 12.28 | -16.12% | 219,513 |
| Aug 25, 2025 | 15.25 | 15.87 | 14.11 | 14.64 | 14.64 | -18.35% | 283,539 |
| Aug 22, 2025 | 18.15 | 18.17 | 17.87 | 17.93 | 17.93 | -0.94% | 49,245 |
| Aug 21, 2025 | 17.91 | 18.12 | 17.77 | 18.10 | 18.10 | 1.12% | 100,379 |
| Aug 20, 2025 | 17.47 | 18.00 | 17.02 | 17.90 | 17.90 | 2.87% | 94,765 |
| Aug 19, 2025 | 16.30 | 17.53 | 16.17 | 17.40 | 17.40 | 7.08% | 58,226 |
| Aug 18, 2025 | 15.98 | 16.25 | 15.60 | 16.25 | 16.25 | 2.20% | 55,990 |
| Aug 15, 2025 | 15.50 | 16.05 | 15.35 | 15.90 | 15.90 | -0.06% | 38,621 |
| Aug 14, 2025 | 15.89 | 16.05 | 15.50 | 15.91 | 15.91 | 0.32% | 87,296 |
| Aug 13, 2025 | 15.36 | 15.97 | 14.91 | 15.86 | 15.86 | 2.99% | 63,200 |
| Aug 12, 2025 | 15.40 | 15.40 | 15.10 | 15.40 | 15.40 | 0.39% | 31,261 |
| Aug 11, 2025 | 14.90 | 15.49 | 14.65 | 15.34 | 15.34 | 2.27% | 67,979 |
| Aug 8, 2025 | 15.00 | 15.00 | 14.60 | 15.00 | 15.00 | - | 26,559 |
| Aug 7, 2025 | 14.89 | 15.00 | 14.54 | 15.00 | 15.00 | 0.74% | 51,791 |
| Aug 6, 2025 | 14.38 | 14.98 | 14.00 | 14.89 | 14.89 | 6.59% | 76,721 |
| Aug 5, 2025 | 13.67 | 13.99 | 13.38 | 13.97 | 13.97 | 4.25% | 16,961 |
| Aug 4, 2025 | 13.21 | 13.90 | 13.16 | 13.40 | 13.40 | -0.52% | 32,795 |
| Aug 1, 2025 | 13.70 | 13.80 | 13.25 | 13.47 | 13.47 | -0.66% | 25,675 |
| Jul 31, 2025 | 13.85 | 13.95 | 13.21 | 13.56 | 13.56 | -1.45% | 17,664 |
| Jul 30, 2025 | 13.18 | 14.00 | 13.16 | 13.76 | 13.76 | 4.56% | 34,717 |
| Jul 29, 2025 | 14.48 | 14.48 | 12.89 | 13.16 | 13.16 | -7.39% | 32,385 |
| Jul 28, 2025 | 14.02 | 14.38 | 13.75 | 14.21 | 14.21 | 0.57% | 54,088 |
| Jul 25, 2025 | 13.99 | 14.18 | 13.48 | 14.13 | 14.13 | 0.93% | 100,151 |
| Jul 24, 2025 | 14.00 | 14.10 | 13.25 | 14.00 | 14.00 | 0.07% | 129,708 |
| Jul 23, 2025 | 13.96 | 13.99 | 13.20 | 13.99 | 13.99 | 1.82% | 44,899 |
| Jul 22, 2025 | 12.95 | 13.75 | 12.71 | 13.74 | 13.74 | 6.18% | 111,000 |
| Jul 21, 2025 | 12.45 | 12.99 | 12.20 | 12.94 | 12.94 | 3.52% | 43,649 |
| Jul 18, 2025 | 12.71 | 12.75 | 12.32 | 12.50 | 12.50 | 0.81% | 26,825 |