Venu Holding Corporation (VENU)
NYSEAMERICAN: VENU · Real-Time Price · USD
4.000
-0.840 (-17.36%)
At close: Mar 9, 2026, 4:00 PM EDT
4.060
+0.060 (1.50%)
After-hours: Mar 9, 2026, 8:00 PM EDT
Venu Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.88 | 4.05 | 3.75 | 4.00 | 4.00 | -17.36% | 3,302,641 |
| Mar 6, 2026 | 5.00 | 5.26 | 4.73 | 4.84 | 4.84 | -5.28% | 225,499 |
| Mar 5, 2026 | 5.10 | 5.27 | 4.87 | 5.11 | 5.11 | -1.16% | 118,901 |
| Mar 4, 2026 | 5.28 | 5.28 | 5.15 | 5.17 | 5.17 | -1.52% | 66,932 |
| Mar 3, 2026 | 5.01 | 5.40 | 4.95 | 5.25 | 5.25 | 1.55% | 62,210 |
| Mar 2, 2026 | 5.05 | 5.20 | 4.92 | 5.17 | 5.17 | 0.39% | 106,723 |
| Feb 27, 2026 | 5.23 | 5.23 | 5.03 | 5.15 | 5.15 | -3.38% | 208,645 |
| Feb 26, 2026 | 5.38 | 5.43 | 5.15 | 5.33 | 5.33 | -0.56% | 149,976 |
| Feb 25, 2026 | 5.40 | 5.54 | 5.12 | 5.36 | 5.36 | -0.56% | 98,110 |
| Feb 24, 2026 | 5.12 | 5.65 | 5.12 | 5.39 | 5.39 | 4.26% | 135,606 |
| Feb 23, 2026 | 5.25 | 5.28 | 4.90 | 5.17 | 5.17 | -0.58% | 167,690 |
| Feb 20, 2026 | 5.14 | 5.35 | 5.11 | 5.20 | 5.20 | -0.76% | 84,810 |
| Feb 19, 2026 | 5.53 | 5.65 | 5.12 | 5.24 | 5.24 | -6.43% | 149,520 |
| Feb 18, 2026 | 5.31 | 5.77 | 5.31 | 5.60 | 5.60 | 5.07% | 211,887 |
| Feb 17, 2026 | 5.29 | 5.45 | 5.11 | 5.33 | 5.33 | -0.37% | 88,232 |
| Feb 13, 2026 | 5.27 | 5.50 | 5.22 | 5.35 | 5.35 | 3.08% | 69,040 |
| Feb 12, 2026 | 5.46 | 5.53 | 5.03 | 5.19 | 5.19 | -4.60% | 139,711 |
| Feb 11, 2026 | 5.81 | 5.81 | 5.31 | 5.44 | 5.44 | -5.39% | 101,563 |
| Feb 10, 2026 | 5.52 | 5.89 | 5.41 | 5.75 | 5.75 | 4.55% | 117,178 |
| Feb 9, 2026 | 5.70 | 5.70 | 5.47 | 5.50 | 5.50 | -4.01% | 89,219 |
| Feb 6, 2026 | 5.32 | 5.81 | 5.32 | 5.73 | 5.73 | 7.71% | 206,726 |
| Feb 5, 2026 | 5.89 | 5.95 | 5.21 | 5.32 | 5.32 | -8.75% | 159,754 |
| Feb 4, 2026 | 5.40 | 5.90 | 5.30 | 5.83 | 5.83 | 4.29% | 244,185 |
| Feb 3, 2026 | 5.40 | 5.63 | 5.02 | 5.59 | 5.59 | 8.12% | 255,702 |
| Feb 2, 2026 | 5.41 | 5.58 | 5.10 | 5.17 | 5.17 | -5.83% | 240,960 |
| Jan 30, 2026 | 5.80 | 5.90 | 5.06 | 5.49 | 5.49 | -1.26% | 577,995 |
| Jan 29, 2026 | 6.44 | 6.68 | 5.25 | 5.56 | 5.56 | 8.17% | 2,055,808 |
| Jan 28, 2026 | 6.88 | 6.88 | 5.03 | 5.14 | 5.14 | -40.16% | 1,446,224 |
| Jan 27, 2026 | 8.81 | 9.23 | 8.44 | 8.59 | 8.59 | -3.27% | 146,807 |
| Jan 26, 2026 | 9.16 | 9.22 | 8.68 | 8.88 | 8.88 | -2.84% | 98,440 |
| Jan 23, 2026 | 9.53 | 9.58 | 9.09 | 9.14 | 9.14 | -5.58% | 66,855 |
| Jan 22, 2026 | 8.95 | 9.78 | 8.81 | 9.68 | 9.68 | 8.16% | 150,188 |
| Jan 21, 2026 | 8.54 | 8.97 | 8.38 | 8.95 | 8.95 | 6.55% | 112,696 |
| Jan 20, 2026 | 8.99 | 9.09 | 8.38 | 8.40 | 8.40 | -8.79% | 70,126 |
| Jan 16, 2026 | 8.75 | 9.29 | 8.55 | 9.21 | 9.21 | 5.26% | 144,954 |
| Jan 15, 2026 | 8.84 | 9.11 | 8.69 | 8.75 | 8.75 | 1.51% | 81,746 |
| Jan 14, 2026 | 8.72 | 8.81 | 8.44 | 8.62 | 8.62 | -1.71% | 76,474 |
| Jan 13, 2026 | 9.45 | 9.45 | 8.74 | 8.77 | 8.77 | -7.49% | 75,666 |
| Jan 12, 2026 | 9.12 | 9.68 | 8.86 | 9.48 | 9.48 | 2.16% | 112,264 |
| Jan 9, 2026 | 8.75 | 9.41 | 8.45 | 9.28 | 9.28 | 6.42% | 92,876 |
| Jan 8, 2026 | 8.15 | 8.94 | 8.15 | 8.72 | 8.72 | 5.70% | 160,656 |
| Jan 7, 2026 | 8.10 | 8.40 | 8.06 | 8.25 | 8.25 | 3.00% | 97,383 |
| Jan 6, 2026 | 8.47 | 8.47 | 7.99 | 8.01 | 8.01 | -2.44% | 81,357 |
| Jan 5, 2026 | 8.20 | 8.97 | 8.06 | 8.21 | 8.21 | 2.88% | 190,028 |
| Jan 2, 2026 | 8.40 | 8.40 | 7.87 | 7.98 | 7.98 | -5.23% | 82,916 |
| Dec 31, 2025 | 7.73 | 8.45 | 7.73 | 8.42 | 8.42 | 7.95% | 175,568 |
| Dec 30, 2025 | 7.94 | 8.05 | 7.75 | 7.80 | 7.80 | -0.89% | 134,337 |
| Dec 29, 2025 | 8.16 | 8.23 | 7.78 | 7.87 | 7.87 | -3.67% | 119,779 |
| Dec 26, 2025 | 8.61 | 8.66 | 8.06 | 8.17 | 8.17 | -5.11% | 122,523 |
| Dec 24, 2025 | 8.81 | 8.88 | 8.53 | 8.61 | 8.61 | -1.49% | 44,424 |
| Dec 23, 2025 | 9.08 | 9.08 | 8.73 | 8.74 | 8.74 | -3.53% | 42,669 |
| Dec 22, 2025 | 8.93 | 9.58 | 8.85 | 9.06 | 9.06 | - | 95,867 |
| Dec 19, 2025 | 8.95 | 9.20 | 8.73 | 9.06 | 9.06 | 0.67% | 236,747 |
| Dec 18, 2025 | 9.12 | 9.21 | 8.61 | 9.00 | 9.00 | -1.10% | 71,030 |
| Dec 17, 2025 | 8.82 | 9.10 | 8.78 | 9.10 | 9.10 | 3.64% | 165,717 |
| Dec 16, 2025 | 8.75 | 9.20 | 8.66 | 8.78 | 8.78 | -1.24% | 126,753 |
| Dec 15, 2025 | 9.97 | 10.00 | 8.52 | 8.89 | 8.89 | -11.37% | 203,774 |
| Dec 12, 2025 | 8.90 | 10.29 | 8.89 | 10.03 | 10.03 | 13.33% | 224,483 |
| Dec 11, 2025 | 8.64 | 9.10 | 8.64 | 8.85 | 8.85 | 1.84% | 73,656 |
| Dec 10, 2025 | 8.54 | 8.89 | 8.35 | 8.69 | 8.69 | - | 140,415 |
| Dec 9, 2025 | 9.48 | 9.83 | 8.26 | 8.69 | 8.69 | -11.69% | 321,673 |
| Dec 8, 2025 | 10.94 | 10.94 | 9.64 | 9.84 | 9.84 | -9.64% | 95,751 |
| Dec 5, 2025 | 10.57 | 11.02 | 10.48 | 10.89 | 10.89 | 3.03% | 198,381 |
| Dec 4, 2025 | 9.88 | 10.76 | 9.88 | 10.57 | 10.57 | 6.23% | 127,740 |
| Dec 3, 2025 | 9.90 | 9.99 | 9.65 | 9.95 | 9.95 | 2.37% | 93,145 |
| Dec 2, 2025 | 9.46 | 10.15 | 9.46 | 9.72 | 9.72 | 3.74% | 83,025 |
| Dec 1, 2025 | 10.02 | 10.19 | 9.35 | 9.37 | 9.37 | -7.41% | 31,597 |
| Nov 28, 2025 | 9.96 | 10.28 | 9.86 | 10.12 | 10.12 | 1.81% | 13,867 |
| Nov 26, 2025 | 9.66 | 10.31 | 9.55 | 9.94 | 9.94 | 3.22% | 67,730 |
| Nov 25, 2025 | 9.42 | 10.05 | 9.42 | 9.63 | 9.63 | 2.99% | 86,983 |
| Nov 24, 2025 | 9.76 | 10.04 | 9.31 | 9.35 | 9.35 | -3.61% | 99,322 |
| Nov 21, 2025 | 9.55 | 9.88 | 9.55 | 9.70 | 9.70 | 1.46% | 99,931 |
| Nov 20, 2025 | 9.82 | 10.39 | 9.47 | 9.56 | 9.56 | -1.85% | 119,037 |
| Nov 19, 2025 | 9.25 | 10.00 | 9.21 | 9.74 | 9.74 | 16.23% | 291,274 |
| Nov 18, 2025 | 9.00 | 9.46 | 7.52 | 8.38 | 8.38 | -3.46% | 564,556 |
| Nov 17, 2025 | 11.04 | 11.04 | 8.65 | 8.68 | 8.68 | -21.45% | 343,746 |
| Nov 14, 2025 | 11.63 | 11.70 | 10.97 | 11.05 | 11.05 | -2.90% | 112,385 |
| Nov 13, 2025 | 11.96 | 12.15 | 11.35 | 11.38 | 11.38 | -6.34% | 88,229 |
| Nov 12, 2025 | 11.65 | 12.16 | 11.65 | 12.15 | 12.15 | 2.88% | 74,499 |
| Nov 11, 2025 | 12.06 | 12.40 | 11.58 | 11.81 | 11.81 | -0.76% | 80,196 |
| Nov 10, 2025 | 12.87 | 13.00 | 11.89 | 11.90 | 11.90 | -7.25% | 72,055 |
| Nov 7, 2025 | 12.00 | 12.85 | 11.97 | 12.83 | 12.83 | 6.83% | 118,418 |
| Nov 6, 2025 | 13.06 | 13.34 | 12.01 | 12.01 | 12.01 | -8.81% | 89,738 |
| Nov 5, 2025 | 12.81 | 13.40 | 12.70 | 13.17 | 13.17 | 4.69% | 65,932 |
| Nov 4, 2025 | 13.37 | 13.47 | 12.57 | 12.58 | 12.58 | -5.06% | 96,868 |
| Nov 3, 2025 | 13.93 | 13.96 | 13.17 | 13.25 | 13.25 | -4.54% | 75,446 |
| Oct 31, 2025 | 13.61 | 13.91 | 13.29 | 13.88 | 13.88 | 2.06% | 74,294 |
| Oct 30, 2025 | 13.21 | 13.82 | 13.08 | 13.60 | 13.60 | 0.37% | 100,098 |
| Oct 29, 2025 | 13.50 | 13.83 | 13.13 | 13.55 | 13.55 | -0.73% | 56,488 |
| Oct 28, 2025 | 13.66 | 13.88 | 13.43 | 13.65 | 13.65 | 0.59% | 56,792 |
| Oct 27, 2025 | 13.23 | 13.87 | 13.23 | 13.57 | 13.57 | -0.59% | 53,848 |
| Oct 24, 2025 | 13.68 | 13.90 | 13.42 | 13.65 | 13.65 | 1.26% | 54,141 |
| Oct 23, 2025 | 13.28 | 13.69 | 13.22 | 13.48 | 13.48 | 1.05% | 61,165 |
| Oct 22, 2025 | 13.80 | 13.80 | 13.04 | 13.34 | 13.34 | -1.40% | 77,935 |
| Oct 21, 2025 | 13.36 | 13.65 | 13.15 | 13.53 | 13.53 | 1.73% | 55,071 |
| Oct 20, 2025 | 13.12 | 13.64 | 13.12 | 13.30 | 13.30 | 1.22% | 65,987 |
| Oct 17, 2025 | 13.14 | 13.37 | 12.92 | 13.14 | 13.14 | 0.54% | 76,666 |
| Oct 16, 2025 | 13.49 | 13.80 | 12.95 | 13.07 | 13.07 | -3.33% | 46,216 |
| Oct 15, 2025 | 13.30 | 13.91 | 13.27 | 13.52 | 13.52 | 2.04% | 45,749 |
| Oct 14, 2025 | 12.53 | 13.33 | 12.45 | 13.25 | 13.25 | 4.91% | 88,253 |