Venu Holding Corporation (VENU)
NYSEAMERICAN: VENU · Real-Time Price · USD
2.900
-0.150 (-4.92%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Venu Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.06 | 3.17 | 2.89 | 2.90 | 2.90 | -4.92% | 6,430,491 |
| Jun 25, 2026 | 3.33 | 3.45 | 2.97 | 3.05 | 3.05 | -7.29% | 623,407 |
| Jun 24, 2026 | 3.27 | 3.41 | 3.16 | 3.29 | 3.29 | 1.54% | 901,398 |
| Jun 23, 2026 | 3.00 | 3.29 | 2.95 | 3.24 | 3.24 | 8.72% | 663,048 |
| Jun 22, 2026 | 3.03 | 3.19 | 2.85 | 2.98 | 2.98 | 3.47% | 716,453 |
| Jun 18, 2026 | 2.75 | 2.90 | 2.68 | 2.88 | 2.88 | 7.87% | 1,425,787 |
| Jun 17, 2026 | 2.84 | 2.89 | 2.64 | 2.67 | 2.67 | -5.99% | 345,063 |
| Jun 16, 2026 | 2.74 | 2.94 | 2.72 | 2.84 | 2.84 | 4.80% | 637,777 |
| Jun 15, 2026 | 3.31 | 3.38 | 2.61 | 2.71 | 2.71 | -20.76% | 1,760,414 |
| Jun 12, 2026 | 3.56 | 3.64 | 3.41 | 3.42 | 3.42 | -4.20% | 334,275 |
| Jun 11, 2026 | 3.30 | 3.58 | 3.25 | 3.57 | 3.57 | 8.84% | 517,900 |
| Jun 10, 2026 | 3.31 | 3.43 | 3.25 | 3.28 | 3.28 | -1.50% | 260,331 |
| Jun 9, 2026 | 3.39 | 3.54 | 3.30 | 3.33 | 3.33 | -1.77% | 329,152 |
| Jun 8, 2026 | 3.30 | 3.42 | 3.30 | 3.39 | 3.39 | 3.99% | 172,802 |
| Jun 5, 2026 | 3.45 | 3.54 | 3.23 | 3.26 | 3.26 | -6.05% | 450,830 |
| Jun 4, 2026 | 3.54 | 3.68 | 3.45 | 3.47 | 3.47 | -1.70% | 304,706 |
| Jun 3, 2026 | 3.66 | 3.66 | 3.45 | 3.53 | 3.53 | -4.08% | 578,296 |
| Jun 2, 2026 | 3.65 | 3.83 | 3.54 | 3.68 | 3.68 | 1.94% | 446,977 |
| Jun 1, 2026 | 3.70 | 3.81 | 3.58 | 3.61 | 3.61 | -2.43% | 253,997 |
| May 29, 2026 | 3.87 | 3.91 | 3.67 | 3.70 | 3.70 | -4.15% | 300,164 |
| May 28, 2026 | 3.89 | 3.98 | 3.73 | 3.86 | 3.86 | -0.52% | 254,106 |
| May 27, 2026 | 3.82 | 4.10 | 3.77 | 3.88 | 3.88 | 2.92% | 425,106 |
| May 26, 2026 | 3.74 | 3.85 | 3.66 | 3.77 | 3.77 | - | 285,900 |
| May 22, 2026 | 3.75 | 3.80 | 3.67 | 3.77 | 3.77 | 1.07% | 395,541 |
| May 21, 2026 | 3.54 | 3.75 | 3.50 | 3.73 | 3.73 | 5.07% | 300,669 |
| May 20, 2026 | 3.48 | 3.62 | 3.42 | 3.55 | 3.55 | 2.60% | 125,671 |
| May 19, 2026 | 3.58 | 3.66 | 3.44 | 3.46 | 3.46 | -4.16% | 252,925 |
| May 18, 2026 | 3.80 | 3.85 | 3.53 | 3.61 | 3.61 | -3.48% | 208,025 |
| May 15, 2026 | 3.56 | 3.89 | 3.56 | 3.74 | 3.74 | -3.11% | 264,276 |
| May 14, 2026 | 3.83 | 4.00 | 3.68 | 3.86 | 3.86 | 1.58% | 338,757 |
| May 13, 2026 | 3.69 | 3.86 | 3.60 | 3.80 | 3.80 | 3.26% | 179,836 |
| May 12, 2026 | 3.57 | 3.73 | 3.53 | 3.68 | 3.68 | 3.08% | 189,969 |
| May 11, 2026 | 3.75 | 3.76 | 3.52 | 3.57 | 3.57 | -6.05% | 297,111 |
| May 8, 2026 | 4.00 | 4.00 | 3.75 | 3.80 | 3.80 | -4.52% | 429,932 |
| May 7, 2026 | 4.07 | 4.12 | 3.91 | 3.98 | 3.98 | -1.73% | 284,995 |
| May 6, 2026 | 3.97 | 4.10 | 3.80 | 4.05 | 4.05 | 3.58% | 340,100 |
| May 5, 2026 | 3.94 | 4.02 | 3.90 | 3.91 | 3.91 | 0.77% | 177,777 |
| May 4, 2026 | 3.98 | 4.07 | 3.85 | 3.88 | 3.88 | -2.27% | 122,785 |
| May 1, 2026 | 3.87 | 3.99 | 3.83 | 3.97 | 3.97 | 3.12% | 213,628 |
| Apr 30, 2026 | 3.77 | 3.88 | 3.69 | 3.85 | 3.85 | 3.22% | 178,942 |
| Apr 29, 2026 | 3.87 | 3.94 | 3.64 | 3.73 | 3.73 | -3.37% | 227,721 |
| Apr 28, 2026 | 3.95 | 4.04 | 3.82 | 3.86 | 3.86 | -2.77% | 155,479 |
| Apr 27, 2026 | 3.97 | 4.05 | 3.95 | 3.97 | 3.97 | -0.75% | 174,597 |
| Apr 24, 2026 | 4.08 | 4.10 | 3.93 | 4.00 | 4.00 | -0.50% | 264,345 |
| Apr 23, 2026 | 4.07 | 4.22 | 3.98 | 4.02 | 4.02 | -0.50% | 264,089 |
| Apr 22, 2026 | 3.97 | 4.07 | 3.88 | 4.04 | 4.04 | 4.39% | 249,262 |
| Apr 21, 2026 | 4.26 | 4.26 | 3.82 | 3.87 | 3.87 | -8.29% | 483,580 |
| Apr 20, 2026 | 4.45 | 4.50 | 4.14 | 4.22 | 4.22 | -5.17% | 465,037 |
| Apr 17, 2026 | 4.34 | 4.65 | 4.21 | 4.45 | 4.45 | 6.21% | 629,007 |
| Apr 16, 2026 | 4.28 | 4.39 | 4.00 | 4.19 | 4.19 | 2.20% | 408,398 |
| Apr 15, 2026 | 4.04 | 4.29 | 3.98 | 4.10 | 4.10 | 2.76% | 682,961 |
| Apr 14, 2026 | 3.88 | 4.07 | 3.87 | 3.99 | 3.99 | 2.57% | 234,001 |
| Apr 13, 2026 | 3.65 | 3.98 | 3.60 | 3.89 | 3.89 | 6.58% | 235,832 |
| Apr 10, 2026 | 3.77 | 3.78 | 3.63 | 3.65 | 3.65 | -2.93% | 197,277 |
| Apr 9, 2026 | 3.47 | 3.80 | 3.47 | 3.76 | 3.76 | 8.36% | 322,874 |
| Apr 8, 2026 | 3.43 | 3.51 | 3.38 | 3.47 | 3.47 | 7.43% | 260,603 |
| Apr 7, 2026 | 3.37 | 3.38 | 3.15 | 3.23 | 3.23 | -5.56% | 362,641 |
| Apr 6, 2026 | 3.38 | 3.54 | 3.36 | 3.42 | 3.42 | 2.09% | 180,822 |
| Apr 2, 2026 | 3.29 | 3.50 | 3.23 | 3.35 | 3.35 | -1.47% | 248,921 |
| Apr 1, 2026 | 3.36 | 3.54 | 3.10 | 3.40 | 3.40 | 2.72% | 403,511 |
| Mar 31, 2026 | 3.28 | 3.47 | 3.13 | 3.31 | 3.31 | 6.09% | 470,533 |
| Mar 30, 2026 | 3.13 | 3.36 | 3.10 | 3.12 | 3.12 | 1.30% | 323,712 |
| Mar 27, 2026 | 3.22 | 3.30 | 3.06 | 3.08 | 3.08 | -5.81% | 355,168 |
| Mar 26, 2026 | 3.25 | 3.42 | 3.22 | 3.27 | 3.27 | -1.51% | 148,707 |
| Mar 25, 2026 | 3.24 | 3.41 | 3.20 | 3.32 | 3.32 | 4.40% | 181,409 |
| Mar 24, 2026 | 3.39 | 3.48 | 3.18 | 3.18 | 3.18 | -7.02% | 228,172 |
| Mar 23, 2026 | 3.60 | 3.64 | 3.30 | 3.42 | 3.42 | -3.12% | 185,799 |
| Mar 20, 2026 | 3.50 | 3.69 | 3.46 | 3.53 | 3.53 | -0.56% | 338,558 |
| Mar 19, 2026 | 3.43 | 3.57 | 3.39 | 3.55 | 3.55 | 1.43% | 187,200 |
| Mar 18, 2026 | 3.68 | 3.75 | 3.39 | 3.50 | 3.50 | -4.89% | 280,931 |
| Mar 17, 2026 | 3.55 | 3.90 | 3.55 | 3.68 | 3.68 | 5.14% | 428,912 |
| Mar 16, 2026 | 3.43 | 3.56 | 3.30 | 3.50 | 3.50 | 3.24% | 215,906 |
| Mar 13, 2026 | 3.52 | 3.65 | 3.33 | 3.39 | 3.39 | -1.45% | 499,376 |
| Mar 12, 2026 | 3.67 | 3.78 | 3.33 | 3.44 | 3.44 | -7.03% | 505,317 |
| Mar 11, 2026 | 3.65 | 3.76 | 3.49 | 3.70 | 3.70 | 1.93% | 492,611 |
| Mar 10, 2026 | 3.93 | 4.00 | 3.61 | 3.63 | 3.63 | -9.25% | 647,615 |
| Mar 9, 2026 | 3.88 | 4.05 | 3.75 | 4.00 | 4.00 | -17.36% | 3,303,806 |
| Mar 6, 2026 | 5.00 | 5.26 | 4.73 | 4.84 | 4.84 | -5.28% | 315,679 |
| 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% | 66,934 |
| 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% | 208,913 |
| Feb 26, 2026 | 5.38 | 5.43 | 5.15 | 5.33 | 5.33 | -0.56% | 149,996 |
| Feb 25, 2026 | 5.40 | 5.54 | 5.12 | 5.36 | 5.36 | -0.56% | 98,160 |
| Feb 24, 2026 | 5.12 | 5.65 | 5.12 | 5.39 | 5.39 | 4.26% | 136,206 |
| Feb 23, 2026 | 5.25 | 5.28 | 4.90 | 5.17 | 5.17 | -0.58% | 167,709 |
| Feb 20, 2026 | 5.14 | 5.35 | 5.11 | 5.20 | 5.20 | -0.76% | 84,815 |
| Feb 19, 2026 | 5.53 | 5.65 | 5.12 | 5.24 | 5.24 | -6.43% | 150,650 |
| Feb 18, 2026 | 5.31 | 5.77 | 5.31 | 5.60 | 5.60 | 5.07% | 211,904 |
| Feb 17, 2026 | 5.29 | 5.45 | 5.11 | 5.33 | 5.33 | -0.37% | 88,454 |
| 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% | 140,657 |
| Feb 11, 2026 | 5.81 | 5.81 | 5.31 | 5.44 | 5.44 | -5.39% | 104,338 |
| 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% | 159,804 |
| Feb 4, 2026 | 5.40 | 5.90 | 5.30 | 5.83 | 5.83 | 4.29% | 252,478 |
| Feb 3, 2026 | 5.40 | 5.63 | 5.02 | 5.59 | 5.59 | 8.12% | 256,379 |