Venu Holding Corporation (VENU)
NYSEAMERICAN: VENU · Real-Time Price · USD
3.800
-0.060 (-1.55%)
Apr 29, 2026, 10:23 AM EDT - Market open
Venu Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.87 | 3.94 | 3.75 | 3.83 | - | -0.78% | 32,655 |
| Apr 28, 2026 | 3.95 | 4.04 | 3.82 | 3.86 | 3.86 | -2.77% | 154,104 |
| Apr 27, 2026 | 3.97 | 4.05 | 3.95 | 3.97 | 3.97 | -0.75% | 174,058 |
| Apr 24, 2026 | 4.08 | 4.10 | 3.93 | 4.00 | 4.00 | -0.50% | 263,750 |
| Apr 23, 2026 | 4.07 | 4.22 | 3.98 | 4.02 | 4.02 | -0.50% | 262,875 |
| Apr 22, 2026 | 3.97 | 4.07 | 3.88 | 4.04 | 4.04 | 4.39% | 247,698 |
| Apr 21, 2026 | 4.26 | 4.26 | 3.82 | 3.87 | 3.87 | -8.29% | 483,190 |
| Apr 20, 2026 | 4.45 | 4.50 | 4.14 | 4.22 | 4.22 | -5.17% | 464,686 |
| Apr 17, 2026 | 4.34 | 4.65 | 4.21 | 4.45 | 4.45 | 6.21% | 626,109 |
| Apr 16, 2026 | 4.28 | 4.39 | 4.00 | 4.19 | 4.19 | 2.20% | 407,055 |
| Apr 15, 2026 | 4.04 | 4.29 | 3.98 | 4.10 | 4.10 | 2.76% | 682,093 |
| Apr 14, 2026 | 3.88 | 4.07 | 3.87 | 3.99 | 3.99 | 2.57% | 233,951 |
| Apr 13, 2026 | 3.65 | 3.98 | 3.60 | 3.89 | 3.89 | 6.58% | 235,630 |
| 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% | 322,381 |
| Apr 8, 2026 | 3.43 | 3.51 | 3.38 | 3.47 | 3.47 | 7.43% | 254,103 |
| Apr 7, 2026 | 3.37 | 3.38 | 3.15 | 3.23 | 3.23 | -5.56% | 362,608 |
| Apr 6, 2026 | 3.38 | 3.54 | 3.36 | 3.42 | 3.42 | 2.09% | 180,522 |
| 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% | 463,578 |
| Mar 30, 2026 | 3.13 | 3.36 | 3.10 | 3.12 | 3.12 | 1.30% | 320,212 |
| Mar 27, 2026 | 3.22 | 3.30 | 3.06 | 3.08 | 3.08 | -5.81% | 355,103 |
| Mar 26, 2026 | 3.25 | 3.42 | 3.22 | 3.27 | 3.27 | -1.51% | 148,467 |
| Mar 25, 2026 | 3.24 | 3.41 | 3.20 | 3.32 | 3.32 | 4.40% | 181,112 |
| Mar 24, 2026 | 3.39 | 3.48 | 3.18 | 3.18 | 3.18 | -7.02% | 227,851 |
| 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% | 338,556 |
| Mar 19, 2026 | 3.43 | 3.57 | 3.39 | 3.55 | 3.55 | 1.43% | 185,817 |
| Mar 18, 2026 | 3.68 | 3.75 | 3.39 | 3.50 | 3.50 | -4.89% | 280,731 |
| 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% | 215,873 |
| Mar 13, 2026 | 3.52 | 3.65 | 3.33 | 3.39 | 3.39 | -1.45% | 476,553 |
| Mar 12, 2026 | 3.67 | 3.78 | 3.33 | 3.44 | 3.44 | -7.03% | 486,171 |
| Mar 11, 2026 | 3.65 | 3.76 | 3.49 | 3.70 | 3.70 | 1.93% | 486,448 |
| Mar 10, 2026 | 3.93 | 4.00 | 3.61 | 3.63 | 3.63 | -9.25% | 642,565 |
| 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 |