VENU Historical Prices
Venu Holding Corporation · daily open, high, low, close & volume
Trading days
250
Period high
13.34
Period low
1.09
Period change
-88.93%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.34 | 1.40 | 1.26 | 1.33 | -0.75% | 411,777 |
| Nov 4, 2026 | 1.29 | 1.35 | 1.26 | 1.34 | +7.20% | 284,473 |
| Nov 3, 2026 | 1.35 | 1.35 | 1.23 | 1.25 | -7.41% | 421,891 |
| Nov 2, 2026 | 1.36 | 1.43 | 1.31 | 1.35 | +3.85% | 380,448 |
| Oct 30, 2026 | 1.37 | 1.42 | 1.26 | 1.30 | -7.14% | 455,901 |
| Oct 29, 2026 | 1.38 | 1.43 | 1.29 | 1.40 | +3.70% | 427,176 |
| Oct 28, 2026 | 1.31 | 1.38 | 1.28 | 1.35 | +5.47% | 254,879 |
| Oct 27, 2026 | 1.31 | 1.36 | 1.25 | 1.28 | -1.54% | 363,941 |
| Oct 26, 2026 | 1.33 | 1.35 | 1.22 | 1.30 | -1.52% | 304,103 |
| Oct 23, 2026 | 1.26 | 1.33 | 1.24 | 1.32 | +2.33% | 332,857 |
| Oct 22, 2026 | 1.38 | 1.45 | 1.23 | 1.29 | -6.52% | 533,908 |
| Oct 21, 2026 | 1.25 | 1.41 | 1.22 | 1.38 | +15.00% | 643,228 |
| Oct 20, 2026 | 1.17 | 1.34 | 1.17 | 1.20 | +6.19% | 569,178 |
| Oct 19, 2026 | 1.20 | 1.24 | 1.13 | 1.13 | -2.59% | 196,154 |
| Oct 16, 2026 | 1.19 | 1.25 | 1.16 | 1.16 | +0.00% | 269,826 |
| Oct 15, 2026 | 1.10 | 1.17 | 1.09 | 1.16 | +2.65% | 416,693 |
| Oct 14, 2026 | 1.24 | 1.24 | 1.11 | 1.13 | -8.87% | 426,730 |
| Oct 13, 2026 | 1.23 | 1.29 | 1.18 | 1.24 | +1.64% | 785,398 |
| Oct 12, 2026 | 1.35 | 1.35 | 1.22 | 1.22 | -8.96% | 771,186 |
| Oct 9, 2026 | 1.38 | 1.41 | 1.34 | 1.34 | -1.47% | 214,085 |
| Oct 8, 2026 | 1.35 | 1.42 | 1.35 | 1.36 | -4.23% | 381,060 |
| Oct 7, 2026 | 1.40 | 1.44 | 1.39 | 1.42 | -0.70% | 248,417 |
| Oct 6, 2026 | 1.45 | 1.46 | 1.42 | 1.43 | +0.00% | 189,699 |
| Oct 5, 2026 | 1.43 | 1.45 | 1.35 | 1.43 | +2.14% | 293,886 |
| Oct 2, 2026 | 1.38 | 1.45 | 1.36 | 1.40 | +6.06% | 317,044 |
| Oct 1, 2026 | 1.42 | 1.43 | 1.31 | 1.32 | -7.04% | 734,420 |
| Sep 30, 2026 | 1.50 | 1.52 | 1.41 | 1.42 | -5.96% | 372,095 |
| Sep 29, 2026 | 1.43 | 1.54 | 1.42 | 1.51 | +5.59% | 560,426 |
| Sep 28, 2026 | 1.50 | 1.53 | 1.42 | 1.43 | -3.38% | 351,788 |
| Sep 25, 2026 | 1.53 | 1.54 | 1.48 | 1.48 | -1.33% | 223,449 |
| Sep 24, 2026 | 1.46 | 1.54 | 1.46 | 1.50 | +2.04% | 445,941 |
| Sep 23, 2026 | 1.53 | 1.53 | 1.44 | 1.47 | -5.77% | 525,586 |
| Sep 22, 2026 | 1.58 | 1.60 | 1.53 | 1.56 | +0.65% | 364,824 |
| Sep 21, 2026 | 1.49 | 1.57 | 1.47 | 1.55 | +4.03% | 411,908 |
| Sep 18, 2026 | 1.62 | 1.65 | 1.47 | 1.49 | -8.02% | 1,304,521 |
| Sep 17, 2026 | 1.73 | 1.73 | 1.62 | 1.62 | -4.14% | 450,666 |
| Sep 16, 2026 | 1.79 | 1.82 | 1.67 | 1.69 | -1.74% | 589,983 |
| Sep 15, 2026 | 1.77 | 1.77 | 1.68 | 1.72 | -1.71% | 594,358 |
| Sep 14, 2026 | 1.73 | 1.79 | 1.71 | 1.75 | +0.57% | 271,889 |
| Sep 11, 2026 | 1.79 | 1.81 | 1.72 | 1.74 | -0.57% | 441,174 |
| Sep 10, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | -2.78% | 468,917 |
| Sep 9, 2026 | 1.90 | 1.92 | 1.78 | 1.80 | -6.25% | 393,417 |
| Sep 8, 2026 | 2.03 | 2.07 | 1.87 | 1.92 | -4.00% | 456,423 |
| Sep 4, 2026 | 1.93 | 2.02 | 1.85 | 2.00 | +4.17% | 322,977 |
| Sep 3, 2026 | 1.89 | 1.94 | 1.80 | 1.92 | +6.67% | 305,003 |
| Sep 2, 2026 | 1.89 | 1.91 | 1.79 | 1.80 | -6.25% | 461,537 |
| Aug 31, 2026 | 2.04 | 2.07 | 1.86 | 1.92 | -4.95% | 503,476 |
| Aug 28, 2026 | 2.03 | 2.06 | 1.93 | 2.02 | +1.00% | 353,215 |
| Aug 27, 2026 | 1.99 | 2.04 | 1.97 | 2.00 | +0.50% | 294,283 |
| Aug 26, 2026 | 2.02 | 2.07 | 1.95 | 1.99 | -0.50% | 472,536 |
| Aug 25, 2026 | 1.88 | 2.01 | 1.81 | 2.00 | +9.29% | 499,974 |
| Aug 24, 2026 | 1.92 | 1.93 | 1.82 | 1.83 | -3.17% | 267,515 |
| Aug 21, 2026 | 1.92 | 2.00 | 1.87 | 1.89 | -1.56% | 482,777 |
| Aug 20, 2026 | 1.89 | 1.94 | 1.84 | 1.92 | +3.23% | 404,545 |
| Aug 19, 2026 | 1.87 | 1.95 | 1.86 | 1.86 | +0.00% | 530,431 |
| Aug 18, 2026 | 1.85 | 1.91 | 1.75 | 1.86 | +0.54% | 720,424 |
| Aug 17, 2026 | 2.00 | 2.03 | 1.80 | 1.85 | -6.57% | 613,454 |
| Aug 14, 2026 | 2.04 | 2.07 | 1.93 | 1.98 | -3.41% | 321,627 |
| Aug 13, 2026 | 1.90 | 2.15 | 1.87 | 2.05 | +4.59% | 617,371 |
| Aug 12, 2026 | 1.97 | 2.00 | 1.93 | 1.96 | +1.55% | 275,879 |
| Aug 11, 2026 | 2.05 | 2.07 | 1.90 | 1.93 | -4.93% | 555,047 |
| Aug 10, 2026 | 2.02 | 2.08 | 1.97 | 2.03 | +0.50% | 409,523 |
| Aug 7, 2026 | 2.03 | 2.11 | 2.00 | 2.02 | +1.00% | 389,066 |
| Aug 6, 2026 | 2.19 | 2.24 | 2.00 | 2.00 | -7.41% | 523,260 |
| Aug 5, 2026 | 2.31 | 2.31 | 2.15 | 2.16 | -5.68% | 393,002 |
| Aug 4, 2026 | 2.30 | 2.36 | 2.25 | 2.29 | +0.44% | 407,839 |
| Aug 3, 2026 | 2.06 | 2.33 | 2.06 | 2.28 | +12.32% | 541,079 |
| Jul 31, 2026 | 2.24 | 2.34 | 2.02 | 2.03 | -9.38% | 549,480 |
| Jul 30, 2026 | 2.11 | 2.25 | 2.08 | 2.24 | +7.18% | 411,216 |
| Jul 29, 2026 | 2.27 | 2.27 | 2.07 | 2.09 | -9.13% | 396,742 |
| Jul 28, 2026 | 2.27 | 2.34 | 2.20 | 2.30 | +2.22% | 322,735 |
| Jul 27, 2026 | 2.44 | 2.45 | 2.23 | 2.25 | -5.06% | 224,365 |
| Jul 24, 2026 | 2.49 | 2.60 | 2.35 | 2.37 | -2.87% | 388,313 |
| Jul 23, 2026 | 2.45 | 2.51 | 2.38 | 2.44 | +0.00% | 321,598 |
| Jul 22, 2026 | 2.40 | 2.47 | 2.36 | 2.44 | +1.24% | 218,621 |
| Jul 21, 2026 | 2.35 | 2.46 | 2.30 | 2.41 | +2.12% | 415,267 |
| Jul 20, 2026 | 2.33 | 2.38 | 2.22 | 2.36 | +0.85% | 278,132 |
| Jul 17, 2026 | 2.55 | 2.59 | 2.30 | 2.34 | -9.65% | 356,378 |
| Jul 16, 2026 | 2.57 | 2.67 | 2.50 | 2.59 | +0.00% | 516,435 |
| Jul 15, 2026 | 2.81 | 2.88 | 2.55 | 2.59 | -7.83% | 422,076 |
| Jul 14, 2026 | 2.63 | 2.86 | 2.63 | 2.81 | +6.04% | 435,397 |
| Jul 13, 2026 | 2.73 | 2.79 | 2.62 | 2.65 | -0.38% | 640,572 |
| Jul 10, 2026 | 2.65 | 2.69 | 2.52 | 2.66 | +0.00% | 544,675 |
| Jul 9, 2026 | 2.42 | 2.71 | 2.40 | 2.66 | +9.47% | 640,884 |
| Jul 8, 2026 | 2.29 | 2.44 | 2.25 | 2.43 | +4.29% | 611,869 |
| Jul 7, 2026 | 2.43 | 2.49 | 2.32 | 2.33 | -4.51% | 338,644 |
| Jul 6, 2026 | 2.24 | 2.52 | 2.24 | 2.44 | +11.93% | 796,140 |
| Jul 2, 2026 | 2.22 | 2.24 | 2.08 | 2.18 | +0.00% | 900,216 |
| Jul 1, 2026 | 2.23 | 2.40 | 2.17 | 2.18 | -3.96% | 554,410 |
| Jun 30, 2026 | 2.42 | 2.42 | 2.16 | 2.27 | -6.97% | 1,335,950 |
| Jun 29, 2026 | 2.94 | 3.15 | 2.40 | 2.44 | -15.86% | 1,590,905 |
| Jun 26, 2026 | 3.06 | 3.17 | 2.89 | 2.90 | -4.92% | 6,592,277 |
| Jun 25, 2026 | 3.33 | 3.45 | 2.96 | 3.05 | -7.29% | 627,881 |
| Jun 24, 2026 | 3.27 | 3.41 | 3.15 | 3.29 | +1.54% | 907,631 |
| Jun 23, 2026 | 3.00 | 3.29 | 2.95 | 3.24 | +8.72% | 667,365 |
| Jun 22, 2026 | 3.03 | 3.19 | 2.85 | 2.98 | +3.47% | 716,864 |
| Jun 18, 2026 | 2.75 | 2.90 | 2.67 | 2.88 | +7.87% | 1,426,784 |
| Jun 17, 2026 | 2.84 | 2.89 | 2.64 | 2.67 | -5.99% | 344,088 |
| Jun 16, 2026 | 2.74 | 2.94 | 2.71 | 2.84 | +4.80% | 641,316 |
| Jun 15, 2026 | 3.31 | 3.38 | 2.61 | 2.71 | -20.76% | 1,762,867 |
| Jun 12, 2026 | 3.56 | 3.64 | 3.41 | 3.42 | -4.20% | 336,763 |
| Jun 11, 2026 | 3.30 | 3.58 | 3.25 | 3.57 | +8.84% | 518,125 |
| Jun 10, 2026 | 3.31 | 3.43 | 3.25 | 3.28 | -1.50% | 260,376 |
| Jun 9, 2026 | 3.39 | 3.54 | 3.30 | 3.33 | -1.77% | 329,326 |
| Jun 8, 2026 | 3.30 | 3.42 | 3.30 | 3.39 | +3.99% | 173,162 |
| Jun 5, 2026 | 3.45 | 3.54 | 3.23 | 3.26 | -6.05% | 451,567 |
| Jun 4, 2026 | 3.54 | 3.68 | 3.45 | 3.47 | -1.70% | 305,094 |
| Jun 3, 2026 | 3.66 | 3.66 | 3.45 | 3.53 | -4.08% | 579,515 |
| Jun 2, 2026 | 3.65 | 3.83 | 3.54 | 3.68 | +1.94% | 448,662 |
| Jun 1, 2026 | 3.70 | 3.81 | 3.58 | 3.61 | -2.43% | 256,077 |
| May 29, 2026 | 3.87 | 3.91 | 3.67 | 3.70 | -4.15% | 301,402 |
| May 28, 2026 | 3.89 | 3.98 | 3.73 | 3.86 | -0.52% | 254,103 |
| May 27, 2026 | 3.82 | 4.10 | 3.77 | 3.88 | +2.92% | 426,553 |
| May 26, 2026 | 3.74 | 3.85 | 3.66 | 3.77 | +0.00% | 286,106 |
| May 22, 2026 | 3.75 | 3.80 | 3.67 | 3.77 | +1.07% | 395,671 |
| May 21, 2026 | 3.54 | 3.75 | 3.50 | 3.73 | +5.07% | 300,988 |
| May 20, 2026 | 3.48 | 3.62 | 3.42 | 3.55 | +2.60% | 125,901 |
| May 19, 2026 | 3.58 | 3.66 | 3.44 | 3.46 | -4.16% | 252,928 |
| May 18, 2026 | 3.80 | 3.85 | 3.53 | 3.61 | -3.48% | 212,328 |
| May 15, 2026 | 3.56 | 3.89 | 3.56 | 3.74 | -3.11% | 264,277 |
| May 14, 2026 | 3.83 | 4.00 | 3.68 | 3.86 | +1.58% | 338,758 |
| May 13, 2026 | 3.69 | 3.86 | 3.60 | 3.80 | +3.26% | 179,837 |
| May 12, 2026 | 3.57 | 3.73 | 3.53 | 3.68 | +3.08% | 189,969 |
| May 11, 2026 | 3.75 | 3.75 | 3.52 | 3.57 | -6.05% | 297,111 |
| May 8, 2026 | 4.00 | 4.00 | 3.75 | 3.80 | -4.52% | 429,933 |
| May 7, 2026 | 4.07 | 4.12 | 3.91 | 3.98 | -1.73% | 284,996 |
| May 6, 2026 | 3.97 | 4.10 | 3.80 | 4.05 | +3.58% | 340,101 |
| May 5, 2026 | 3.94 | 4.02 | 3.90 | 3.91 | +0.77% | 177,777 |
| May 4, 2026 | 3.98 | 4.07 | 3.85 | 3.88 | -2.27% | 122,677 |
| May 1, 2026 | 3.87 | 3.99 | 3.83 | 3.97 | +3.12% | 213,628 |
| Apr 30, 2026 | 3.77 | 3.88 | 3.69 | 3.85 | +3.22% | 178,943 |
| Apr 29, 2026 | 3.87 | 3.94 | 3.64 | 3.73 | -3.37% | 227,692 |
| Apr 28, 2026 | 3.95 | 4.04 | 3.81 | 3.86 | -2.77% | 155,370 |
| Apr 27, 2026 | 3.97 | 4.05 | 3.95 | 3.97 | -0.75% | 174,597 |
| Apr 24, 2026 | 4.08 | 4.09 | 3.93 | 4.00 | -0.50% | 264,345 |
| Apr 23, 2026 | 4.07 | 4.22 | 3.98 | 4.02 | -0.50% | 264,089 |
| Apr 22, 2026 | 3.97 | 4.07 | 3.88 | 4.04 | +4.39% | 249,262 |
| Apr 21, 2026 | 4.26 | 4.26 | 3.82 | 3.87 | -8.29% | 483,581 |
| Apr 20, 2026 | 4.45 | 4.50 | 4.14 | 4.22 | -5.17% | 465,037 |
| Apr 17, 2026 | 4.34 | 4.65 | 4.21 | 4.45 | +6.21% | 629,007 |
| Apr 16, 2026 | 4.28 | 4.39 | 4.00 | 4.19 | +2.20% | 408,398 |
| Apr 15, 2026 | 4.04 | 4.29 | 3.98 | 4.10 | +2.76% | 682,961 |
| Apr 14, 2026 | 3.88 | 4.07 | 3.87 | 3.99 | +2.57% | 234,001 |
| Apr 13, 2026 | 3.65 | 3.98 | 3.60 | 3.89 | +6.58% | 235,832 |
| Apr 10, 2026 | 3.77 | 3.78 | 3.63 | 3.65 | -2.93% | 197,277 |
| Apr 9, 2026 | 3.47 | 3.80 | 3.47 | 3.76 | +8.36% | 322,875 |
| Apr 8, 2026 | 3.43 | 3.51 | 3.38 | 3.47 | +7.43% | 260,604 |
| Apr 7, 2026 | 3.37 | 3.38 | 3.15 | 3.23 | -5.56% | 362,641 |
| Apr 6, 2026 | 3.38 | 3.54 | 3.36 | 3.42 | +2.09% | 180,823 |
| Apr 2, 2026 | 3.29 | 3.50 | 3.23 | 3.35 | -1.47% | 248,922 |
| Apr 1, 2026 | 3.36 | 3.54 | 3.10 | 3.40 | +2.72% | 403,512 |
| Mar 31, 2026 | 3.28 | 3.47 | 3.13 | 3.31 | +6.09% | 470,534 |
| Mar 30, 2026 | 3.13 | 3.36 | 3.10 | 3.12 | +1.30% | 323,713 |
| Mar 27, 2026 | 3.22 | 3.30 | 3.06 | 3.08 | -5.81% | 355,169 |
| Mar 26, 2026 | 3.25 | 3.42 | 3.21 | 3.27 | -1.51% | 148,707 |
| Mar 25, 2026 | 3.24 | 3.41 | 3.20 | 3.32 | +4.40% | 181,410 |
| Mar 24, 2026 | 3.39 | 3.48 | 3.18 | 3.18 | -7.02% | 228,172 |
| Mar 23, 2026 | 3.60 | 3.64 | 3.30 | 3.42 | -3.12% | 185,799 |
| Mar 20, 2026 | 3.50 | 3.69 | 3.46 | 3.53 | -0.56% | 338,558 |
| Mar 19, 2026 | 3.43 | 3.57 | 3.39 | 3.55 | +1.43% | 187,201 |
| Mar 18, 2026 | 3.68 | 3.75 | 3.39 | 3.50 | -4.89% | 280,931 |
| Mar 17, 2026 | 3.55 | 3.90 | 3.55 | 3.68 | +5.14% | 428,913 |
| Mar 16, 2026 | 3.43 | 3.56 | 3.30 | 3.50 | +3.24% | 215,906 |
| Mar 13, 2026 | 3.52 | 3.65 | 3.33 | 3.39 | -1.45% | 499,376 |
| Mar 12, 2026 | 3.67 | 3.78 | 3.33 | 3.44 | -7.03% | 505,317 |
| Mar 11, 2026 | 3.65 | 3.76 | 3.49 | 3.70 | +1.93% | 492,611 |
| Mar 10, 2026 | 3.93 | 4.00 | 3.60 | 3.63 | -9.25% | 647,615 |
| Mar 9, 2026 | 3.88 | 4.05 | 3.75 | 4.00 | -17.36% | 3,303,807 |
| Mar 6, 2026 | 5.00 | 5.26 | 4.73 | 4.84 | -5.28% | 315,679 |
| Mar 5, 2026 | 5.10 | 5.26 | 4.87 | 5.11 | -1.16% | 118,901 |
| Mar 4, 2026 | 5.28 | 5.28 | 5.14 | 5.17 | -1.52% | 66,934 |
| Mar 3, 2026 | 5.01 | 5.39 | 4.95 | 5.25 | +1.55% | 62,210 |
| Mar 2, 2026 | 5.05 | 5.20 | 4.92 | 5.17 | +0.39% | 106,723 |
| Feb 27, 2026 | 5.23 | 5.23 | 5.03 | 5.15 | -3.38% | 208,914 |
| Feb 26, 2026 | 5.38 | 5.43 | 5.15 | 5.33 | -0.56% | 149,997 |
| Feb 25, 2026 | 5.40 | 5.54 | 5.12 | 5.36 | -0.56% | 98,160 |
| Feb 24, 2026 | 5.12 | 5.64 | 5.12 | 5.39 | +4.26% | 136,206 |
| Feb 23, 2026 | 5.25 | 5.28 | 4.90 | 5.17 | -0.58% | 167,710 |
| Feb 20, 2026 | 5.14 | 5.35 | 5.11 | 5.20 | -0.76% | 84,815 |
| Feb 19, 2026 | 5.53 | 5.64 | 5.12 | 5.24 | -6.43% | 150,650 |
| Feb 18, 2026 | 5.31 | 5.76 | 5.31 | 5.60 | +5.07% | 211,904 |
| Feb 17, 2026 | 5.29 | 5.45 | 5.11 | 5.33 | -0.37% | 88,454 |
| Feb 13, 2026 | 5.27 | 5.50 | 5.21 | 5.35 | +3.08% | 69,040 |
| Feb 12, 2026 | 5.46 | 5.53 | 5.03 | 5.19 | -4.60% | 140,657 |
| Feb 11, 2026 | 5.81 | 5.81 | 5.31 | 5.44 | -5.39% | 104,338 |
| Feb 10, 2026 | 5.52 | 5.89 | 5.41 | 5.75 | +4.55% | 117,178 |
| Feb 9, 2026 | 5.70 | 5.70 | 5.46 | 5.50 | -4.01% | 89,219 |
| Feb 6, 2026 | 5.32 | 5.81 | 5.32 | 5.73 | +7.71% | 206,726 |
| Feb 5, 2026 | 5.89 | 5.95 | 5.21 | 5.32 | -8.75% | 159,804 |
| Feb 4, 2026 | 5.40 | 5.90 | 5.30 | 5.83 | +4.29% | 252,478 |
| Feb 3, 2026 | 5.40 | 5.63 | 5.02 | 5.59 | +8.12% | 256,379 |
| Feb 2, 2026 | 5.41 | 5.58 | 5.10 | 5.17 | -5.83% | 242,145 |
| Jan 30, 2026 | 5.80 | 5.90 | 5.06 | 5.49 | -1.26% | 578,873 |
| Jan 29, 2026 | 6.44 | 6.68 | 5.25 | 5.56 | +8.17% | 2,070,316 |
| Jan 28, 2026 | 6.88 | 6.88 | 5.03 | 5.14 | -40.16% | 1,463,757 |
| Jan 27, 2026 | 8.81 | 9.23 | 8.44 | 8.59 | -3.27% | 183,193 |
| Jan 26, 2026 | 9.16 | 9.22 | 8.68 | 8.88 | -2.84% | 98,440 |
| Jan 23, 2026 | 9.53 | 9.57 | 9.09 | 9.14 | -5.58% | 66,855 |
| Jan 22, 2026 | 8.95 | 9.78 | 8.81 | 9.68 | +8.16% | 150,188 |
| Jan 21, 2026 | 8.54 | 8.97 | 8.38 | 8.95 | +6.55% | 112,697 |
| Jan 20, 2026 | 8.99 | 9.09 | 8.38 | 8.40 | -8.79% | 71,091 |
| Jan 16, 2026 | 8.75 | 9.29 | 8.55 | 9.21 | +5.26% | 145,704 |
| Jan 15, 2026 | 8.84 | 9.11 | 8.69 | 8.75 | +1.51% | 81,746 |
| Jan 14, 2026 | 8.72 | 8.80 | 8.44 | 8.62 | -1.71% | 76,474 |
| Jan 13, 2026 | 9.45 | 9.45 | 8.74 | 8.77 | -7.49% | 75,881 |
| Jan 12, 2026 | 9.12 | 9.68 | 8.86 | 9.48 | +2.16% | 112,264 |
| Jan 9, 2026 | 8.75 | 9.41 | 8.45 | 9.28 | +6.42% | 92,876 |
| Jan 8, 2026 | 8.15 | 8.94 | 8.15 | 8.72 | +5.70% | 160,702 |
| Jan 7, 2026 | 8.10 | 8.40 | 8.06 | 8.25 | +3.00% | 97,383 |
| Jan 6, 2026 | 8.47 | 8.47 | 7.99 | 8.01 | -2.44% | 81,357 |
| Jan 5, 2026 | 8.20 | 8.97 | 8.06 | 8.21 | +2.88% | 190,028 |
| Jan 2, 2026 | 8.40 | 8.40 | 7.87 | 7.98 | -5.23% | 82,916 |
| Dec 31, 2025 | 7.73 | 8.45 | 7.73 | 8.42 | +7.95% | 175,625 |
| Dec 30, 2025 | 7.94 | 8.05 | 7.75 | 7.80 | -0.89% | 134,346 |
| Dec 29, 2025 | 8.16 | 8.23 | 7.78 | 7.87 | -3.67% | 119,832 |
| Dec 26, 2025 | 8.61 | 8.66 | 8.06 | 8.17 | -5.11% | 123,145 |
| Dec 24, 2025 | 8.81 | 8.88 | 8.53 | 8.61 | -1.49% | 51,847 |
| Dec 23, 2025 | 9.08 | 9.08 | 8.73 | 8.74 | -3.53% | 59,091 |
| Dec 22, 2025 | 8.93 | 9.58 | 8.85 | 9.06 | +0.00% | 211,129 |
| Dec 19, 2025 | 8.95 | 9.20 | 8.73 | 9.06 | +0.67% | 239,070 |
| Dec 18, 2025 | 9.12 | 9.21 | 8.61 | 9.00 | -1.10% | 71,030 |
| Dec 17, 2025 | 8.82 | 9.10 | 8.78 | 9.10 | +3.64% | 165,717 |
| Dec 16, 2025 | 8.75 | 9.20 | 8.66 | 8.78 | -1.24% | 126,753 |
| Dec 15, 2025 | 9.97 | 10.00 | 8.52 | 8.89 | -11.37% | 203,774 |
| Dec 12, 2025 | 8.90 | 10.29 | 8.89 | 10.03 | +13.33% | 224,483 |
| Dec 11, 2025 | 8.64 | 9.10 | 8.64 | 8.85 | +1.84% | 73,656 |
| Dec 10, 2025 | 8.54 | 8.89 | 8.35 | 8.69 | +0.00% | 140,415 |
| Dec 9, 2025 | 9.48 | 9.83 | 8.26 | 8.69 | -11.69% | 321,673 |
| Dec 8, 2025 | 10.94 | 10.94 | 9.64 | 9.84 | -9.64% | 95,751 |
| Dec 5, 2025 | 10.57 | 11.02 | 10.47 | 10.89 | +3.03% | 198,381 |
| Dec 4, 2025 | 9.88 | 10.76 | 9.88 | 10.57 | +6.23% | 127,740 |
| Dec 3, 2025 | 9.90 | 9.99 | 9.65 | 9.95 | +2.37% | 93,145 |
| Dec 2, 2025 | 9.46 | 10.15 | 9.46 | 9.72 | +3.74% | 83,025 |
| Dec 1, 2025 | 10.02 | 10.19 | 9.35 | 9.37 | -7.41% | 31,597 |
| Nov 28, 2025 | 9.96 | 10.28 | 9.86 | 10.12 | +1.81% | 13,867 |
| Nov 26, 2025 | 9.66 | 10.31 | 9.55 | 9.94 | +3.22% | 67,730 |
| Nov 25, 2025 | 9.42 | 10.05 | 9.42 | 9.63 | +2.99% | 86,983 |
| Nov 24, 2025 | 9.76 | 10.04 | 9.30 | 9.35 | -3.61% | 99,322 |
| Nov 21, 2025 | 9.55 | 9.88 | 9.55 | 9.70 | +1.46% | 99,931 |
| Nov 20, 2025 | 9.82 | 10.39 | 9.46 | 9.56 | -1.85% | 119,037 |
| Nov 19, 2025 | 9.25 | 10.00 | 9.21 | 9.74 | +16.23% | 291,274 |
| Nov 18, 2025 | 9.00 | 9.46 | 7.52 | 8.38 | -3.46% | 564,556 |
| Nov 17, 2025 | 11.04 | 11.04 | 8.65 | 8.68 | -21.45% | 343,746 |
| Nov 14, 2025 | 11.63 | 11.70 | 10.97 | 11.05 | -2.90% | 112,385 |
| Nov 13, 2025 | 11.96 | 12.15 | 11.35 | 11.38 | -6.34% | 88,229 |
| Nov 12, 2025 | 11.65 | 12.16 | 11.65 | 12.15 | +2.88% | 74,499 |
| Nov 11, 2025 | 12.06 | 12.40 | 11.58 | 11.81 | -0.76% | 80,196 |
| Nov 10, 2025 | 12.87 | 13.00 | 11.89 | 11.90 | -7.25% | 72,055 |
| Nov 7, 2025 | 12.00 | 12.85 | 11.97 | 12.83 | +6.83% | 118,418 |
| Nov 6, 2025 | 13.06 | 13.34 | 12.01 | 12.01 | -8.81% | 89,738 |
Daily open, high, low, close and volume for Venu Holding Corporation (VENU). Showing 250 trading days. Unadjusted prices.