Venu Holding Corporation (VENU)
NYSEAMERICAN: VENU · Real-Time Price · USD
11.32
-0.61 (-5.11%)
At close: Jun 27, 2025, 4:00 PM
11.32
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
Venu Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 11.90 | 12.21 | 10.70 | 11.32 | 11.32 | -5.11% | 240,828 |
| Jun 26, 2025 | 11.73 | 12.08 | 11.56 | 11.93 | 11.93 | 1.97% | 58,403 |
| Jun 25, 2025 | 13.35 | 13.47 | 11.69 | 11.70 | 11.70 | -12.16% | 60,967 |
| Jun 24, 2025 | 12.65 | 13.32 | 12.50 | 13.32 | 13.32 | 3.82% | 336,589 |
| Jun 23, 2025 | 13.97 | 13.97 | 12.34 | 12.83 | 12.83 | -9.71% | 393,141 |
| Jun 20, 2025 | 13.37 | 14.75 | 13.00 | 14.21 | 14.21 | 5.73% | 481,828 |
| Jun 18, 2025 | 11.26 | 13.66 | 11.00 | 13.44 | 13.44 | 16.36% | 395,260 |
| Jun 17, 2025 | 10.39 | 11.70 | 10.03 | 11.55 | 11.55 | 13.12% | 216,847 |
| Jun 16, 2025 | 11.06 | 11.09 | 10.21 | 10.21 | 10.21 | -6.76% | 50,174 |
| Jun 13, 2025 | 10.76 | 11.07 | 10.55 | 10.95 | 10.95 | 2.05% | 40,411 |
| Jun 12, 2025 | 10.80 | 11.07 | 10.57 | 10.73 | 10.73 | 1.23% | 36,604 |
| Jun 11, 2025 | 11.00 | 11.07 | 10.60 | 10.60 | 10.60 | -2.93% | 38,704 |
| Jun 10, 2025 | 10.50 | 10.99 | 10.14 | 10.92 | 10.92 | 4.70% | 58,846 |
| Jun 9, 2025 | 9.99 | 10.50 | 9.71 | 10.43 | 10.43 | 4.72% | 44,776 |
| Jun 6, 2025 | 9.38 | 9.96 | 9.37 | 9.96 | 9.96 | 3.97% | 25,834 |
| Jun 5, 2025 | 9.13 | 9.65 | 9.10 | 9.58 | 9.58 | 6.44% | 38,088 |
| Jun 4, 2025 | 9.20 | 9.40 | 9.00 | 9.00 | 9.00 | -0.11% | 33,042 |
| Jun 3, 2025 | 9.54 | 9.54 | 8.75 | 9.01 | 9.01 | -3.64% | 59,663 |
| Jun 2, 2025 | 9.90 | 9.94 | 9.00 | 9.35 | 9.35 | -0.21% | 89,766 |
| May 30, 2025 | 11.74 | 11.92 | 9.19 | 9.37 | 9.37 | -27.31% | 245,838 |
| May 29, 2025 | 11.83 | 13.12 | 11.75 | 12.89 | 12.89 | 7.96% | 188,382 |
| May 28, 2025 | 10.76 | 12.00 | 10.58 | 11.94 | 11.94 | 10.56% | 108,564 |
| May 27, 2025 | 8.92 | 10.95 | 8.92 | 10.80 | 10.80 | 22.24% | 296,015 |
| May 23, 2025 | 8.97 | 9.08 | 8.79 | 8.84 | 8.84 | -2.81% | 6,411 |
| May 22, 2025 | 9.11 | 9.13 | 8.90 | 9.09 | 9.09 | -0.66% | 16,277 |
| May 21, 2025 | 9.23 | 9.30 | 9.01 | 9.15 | 9.15 | -2.14% | 6,653 |
| May 20, 2025 | 9.40 | 9.60 | 9.15 | 9.35 | 9.35 | -2.60% | 24,815 |
| May 19, 2025 | 8.85 | 9.69 | 8.63 | 9.60 | 9.60 | 9.71% | 58,702 |
| May 16, 2025 | 8.00 | 8.75 | 7.81 | 8.75 | 8.75 | 12.61% | 85,436 |
| May 15, 2025 | 7.82 | 7.90 | 7.60 | 7.77 | 7.77 | 0.26% | 28,919 |
| May 14, 2025 | 7.75 | 7.90 | 7.56 | 7.75 | 7.75 | -0.13% | 15,577 |
| May 13, 2025 | 7.61 | 7.95 | 7.61 | 7.76 | 7.76 | -0.39% | 13,443 |
| May 12, 2025 | 7.88 | 8.05 | 7.74 | 7.79 | 7.79 | 0.78% | 17,366 |
| May 9, 2025 | 8.05 | 8.05 | 7.50 | 7.73 | 7.73 | -3.51% | 20,894 |
| May 8, 2025 | 7.79 | 8.07 | 7.59 | 8.01 | 8.01 | 2.31% | 13,776 |
| May 7, 2025 | 7.85 | 7.85 | 7.51 | 7.83 | 7.83 | 1.16% | 12,175 |
| May 6, 2025 | 8.16 | 8.31 | 7.74 | 7.74 | 7.74 | -7.25% | 27,372 |
| May 5, 2025 | 8.24 | 8.38 | 7.90 | 8.35 | 8.35 | 0.42% | 22,529 |
| May 2, 2025 | 7.77 | 8.36 | 7.73 | 8.31 | 8.31 | 4.79% | 21,423 |
| May 1, 2025 | 7.50 | 7.98 | 7.50 | 7.93 | 7.93 | 4.34% | 28,674 |
| Apr 30, 2025 | 7.40 | 7.60 | 7.36 | 7.60 | 7.60 | -0.39% | 6,696 |
| Apr 29, 2025 | 7.43 | 7.68 | 7.25 | 7.63 | 7.63 | 3.67% | 17,692 |
| Apr 28, 2025 | 7.67 | 7.67 | 7.05 | 7.36 | 7.36 | -3.75% | 18,376 |
| Apr 25, 2025 | 7.32 | 7.78 | 7.31 | 7.65 | 7.65 | 4.90% | 14,136 |
| Apr 24, 2025 | 8.43 | 8.43 | 7.29 | 7.29 | 7.29 | -11.96% | 29,187 |
| Apr 23, 2025 | 8.40 | 8.62 | 8.25 | 8.28 | 8.28 | -1.31% | 16,594 |
| Apr 22, 2025 | 8.00 | 8.60 | 7.95 | 8.39 | 8.39 | 6.88% | 43,053 |
| Apr 21, 2025 | 8.47 | 8.47 | 7.85 | 7.85 | 7.85 | -4.15% | 28,830 |
| Apr 17, 2025 | 8.27 | 8.29 | 8.17 | 8.19 | 8.19 | -0.97% | 8,869 |
| Apr 16, 2025 | 8.20 | 8.30 | 8.15 | 8.27 | 8.27 | -1.19% | 22,509 |