Venu Holding Corporation (VENU)
NYSEAMERICAN: VENU · Real-Time Price · USD
10.89
+0.32 (3.03%)
Dec 5, 2025, 4:00 PM EST - Market closed
Venu Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 30,905 |
| 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% | 67,705 |
| 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% | 99,321 |
| 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 |
| Oct 13, 2025 | 12.42 | 12.84 | 12.27 | 12.63 | 12.63 | 2.43% | 54,060 |
| Oct 10, 2025 | 12.87 | 13.08 | 12.33 | 12.33 | 12.33 | -3.97% | 63,279 |
| Oct 9, 2025 | 12.60 | 12.89 | 12.48 | 12.84 | 12.84 | 2.56% | 81,529 |
| Oct 8, 2025 | 12.56 | 12.88 | 12.31 | 12.52 | 12.52 | -0.08% | 96,927 |
| Oct 7, 2025 | 13.17 | 13.27 | 12.41 | 12.53 | 12.53 | -4.42% | 80,315 |
| Oct 6, 2025 | 12.83 | 13.34 | 12.44 | 13.11 | 13.11 | 3.47% | 73,240 |
| Oct 3, 2025 | 12.04 | 12.89 | 12.04 | 12.67 | 12.67 | 3.18% | 70,135 |
| Oct 2, 2025 | 12.79 | 12.89 | 12.16 | 12.28 | 12.28 | -3.69% | 89,579 |
| Oct 1, 2025 | 12.77 | 12.91 | 12.68 | 12.75 | 12.75 | -0.47% | 33,675 |
| Sep 30, 2025 | 12.72 | 13.05 | 12.43 | 12.81 | 12.81 | -0.70% | 75,304 |
| Sep 29, 2025 | 12.80 | 13.18 | 12.58 | 12.90 | 12.90 | 1.26% | 109,350 |
| 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% | 140,076 |
| 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 |
| Jul 17, 2025 | 12.10 | 12.40 | 11.97 | 12.40 | 12.40 | 3.33% | 33,443 |