Venu Holding Corporation VENU
AMEX · United States · Consumer Services
$1.42-0.09 (-5.96%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1.42 | -5.96% | $1.50 | $1.52 | $1.41 | 371.70K |
| 2026-09-29 | $1.51 | +5.59% | $1.43 | $1.54 | $1.42 | 560.10K |
| 2026-09-28 | $1.43 | -3.38% | $1.50 | $1.53 | $1.41 | 352.10K |
| 2026-09-25 | $1.48 | -1.33% | $1.53 | $1.54 | $1.48 | 222.80K |
| 2026-09-24 | $1.50 | +2.04% | $1.46 | $1.54 | $1.46 | 445.50K |
| 2026-09-23 | $1.47 | -5.77% | $1.53 | $1.53 | $1.44 | 525.50K |
| 2026-09-22 | $1.56 | +0.65% | $1.58 | $1.60 | $1.53 | 364.60K |
| 2026-09-21 | $1.55 | +4.03% | $1.49 | $1.57 | $1.47 | 411.90K |
| 2026-09-18 | $1.49 | -8.02% | $1.62 | $1.65 | $1.47 | 1.30M |
| 2026-09-17 | $1.62 | -4.14% | $1.73 | $1.73 | $1.62 | 448.10K |
| 2026-09-16 | $1.69 | -1.74% | $1.79 | $1.82 | $1.66 | 590.00K |
| 2026-09-15 | $1.72 | -1.71% | $1.77 | $1.77 | $1.67 | 594.40K |
| 2026-09-14 | $1.75 | +0.57% | $1.73 | $1.79 | $1.71 | 268.00K |
| 2026-09-11 | $1.74 | -0.57% | $1.79 | $1.82 | $1.72 | 439.30K |
| 2026-09-10 | $1.75 | -2.78% | $1.80 | $1.80 | $1.75 | 465.20K |
| 2026-09-09 | $1.80 | -6.25% | $1.90 | $1.92 | $1.78 | 394.40K |
| 2026-09-08 | $1.92 | -4.00% | $2.03 | $2.07 | $1.87 | 456.40K |
| 2026-09-04 | $2.00 | +4.17% | $1.93 | $2.02 | $1.85 | 321.60K |
| 2026-09-03 | $1.92 | +6.67% | $1.89 | $1.94 | $1.80 | 301.70K |
| 2026-09-02 | $1.80 | -3.23% | $1.89 | $1.91 | $1.79 | 459.00K |
| 2026-09-01 | $1.86 | -3.12% | $1.92 | $1.95 | $1.79 | 446.80K |
| 2026-08-31 | $1.92 | -4.95% | $2.04 | $2.07 | $1.86 | 503.30K |
| 2026-08-28 | $2.02 | +1.00% | $2.03 | $2.06 | $1.93 | 353.20K |
| 2026-08-27 | $2.00 | +0.50% | $1.99 | $2.05 | $1.97 | 293.30K |
| 2026-08-26 | $1.99 | -0.50% | $2.02 | $2.07 | $1.95 | 472.60K |
| 2026-08-25 | $2.00 | +9.29% | $1.88 | $2.01 | $1.81 | 498.90K |
| 2026-08-24 | $1.83 | -3.17% | $1.92 | $1.93 | $1.82 | 267.30K |
| 2026-08-21 | $1.89 | -1.56% | $1.92 | $2.00 | $1.87 | 482.40K |
| 2026-08-20 | $1.92 | +3.23% | $1.89 | $1.94 | $1.84 | 404.50K |
| 2026-08-19 | $1.86 | 0.00% | $1.87 | $1.95 | $1.86 | 530.20K |
| 2026-08-18 | $1.86 | +0.54% | $1.85 | $1.91 | $1.75 | 720.40K |
| 2026-08-17 | $1.85 | -6.57% | $2.00 | $2.03 | $1.80 | 613.50K |
| 2026-08-14 | $1.98 | -3.41% | $2.04 | $2.07 | $1.93 | 321.60K |
| 2026-08-13 | $2.05 | +4.59% | $1.90 | $2.15 | $1.87 | 617.30K |
| 2026-08-12 | $1.96 | +1.55% | $1.97 | $2.00 | $1.92 | 275.70K |
| 2026-08-11 | $1.93 | -4.93% | $2.05 | $2.07 | $1.90 | 555.10K |
| 2026-08-10 | $2.03 | +0.50% | $2.02 | $2.08 | $1.97 | 409.40K |
| 2026-08-07 | $2.02 | +1.00% | $2.03 | $2.11 | $2.00 | 389.10K |
| 2026-08-06 | $2.00 | -7.41% | $2.19 | $2.23 | $2.00 | 523.40K |
| 2026-08-05 | $2.16 | -5.68% | $2.31 | $2.31 | $2.14 | 393.10K |
| 2026-08-04 | $2.29 | +0.44% | $2.30 | $2.36 | $2.25 | 407.80K |
| 2026-08-03 | $2.28 | +12.32% | $2.06 | $2.33 | $2.06 | 540.80K |
| 2026-07-31 | $2.03 | -9.38% | $2.24 | $2.34 | $2.02 | 549.50K |
| 2026-07-30 | $2.24 | +7.18% | $2.11 | $2.25 | $2.09 | 411.20K |
| 2026-07-29 | $2.09 | -9.13% | $2.27 | $2.27 | $2.07 | 396.20K |
| 2026-07-28 | $2.30 | +2.22% | $2.27 | $2.34 | $2.20 | 322.70K |
| 2026-07-27 | $2.25 | -5.06% | $2.44 | $2.45 | $2.23 | 223.90K |
| 2026-07-24 | $2.37 | -2.87% | $2.49 | $2.60 | $2.35 | 388.50K |
| 2026-07-23 | $2.44 | 0.00% | $2.45 | $2.51 | $2.38 | 321.40K |
| 2026-07-22 | $2.44 | +1.24% | $2.40 | $2.47 | $2.36 | 218.60K |
| 2026-07-21 | $2.41 | +2.12% | $2.35 | $2.46 | $2.30 | 415.20K |
| 2026-07-20 | $2.36 | +0.85% | $2.33 | $2.38 | $2.22 | 278.10K |
| 2026-07-17 | $2.34 | -9.65% | $2.55 | $2.59 | $2.30 | 356.40K |
| 2026-07-16 | $2.59 | 0.00% | $2.57 | $2.67 | $2.50 | 516.10K |
| 2026-07-15 | $2.59 | -7.83% | $2.81 | $2.88 | $2.55 | 422.00K |
| 2026-07-14 | $2.81 | +6.04% | $2.63 | $2.86 | $2.63 | 435.30K |
| 2026-07-13 | $2.65 | -0.38% | $2.73 | $2.79 | $2.62 | 640.40K |
| 2026-07-10 | $2.66 | 0.00% | $2.65 | $2.69 | $2.52 | 544.70K |
| 2026-07-09 | $2.66 | +9.47% | $2.42 | $2.71 | $2.40 | 640.90K |
| 2026-07-08 | $2.43 | +4.29% | $2.29 | $2.44 | $2.26 | 611.60K |
| 2026-07-07 | $2.33 | -4.51% | $2.43 | $2.49 | $2.32 | 338.60K |
| 2026-07-06 | $2.44 | +11.93% | $2.24 | $2.52 | $2.24 | 796.10K |
| 2026-07-02 | $2.18 | 0.00% | $2.22 | $2.24 | $2.09 | 900.10K |
| 2026-07-01 | $2.18 | -3.96% | $2.23 | $2.40 | $2.17 | 554.40K |
| 2026-06-30 | $2.27 | -6.97% | $2.42 | $2.42 | $2.16 | 1.34M |
| 2026-06-29 | $2.44 | -15.86% | $2.94 | $3.15 | $2.40 | 1.59M |
| 2026-06-26 | $2.90 | -4.92% | $3.06 | $3.17 | $2.89 | 6.59M |
| 2026-06-25 | $3.05 | -7.29% | $3.33 | $3.45 | $2.96 | 627.10K |
| 2026-06-24 | $3.29 | +1.54% | $3.27 | $3.41 | $3.15 | 907.60K |
| 2026-06-23 | $3.24 | +8.72% | $3.00 | $3.29 | $2.95 | 667.40K |
| 2026-06-22 | $2.98 | +3.47% | $3.03 | $3.19 | $2.85 | 716.60K |
| 2026-06-18 | $2.88 | +7.87% | $2.75 | $2.89 | $2.67 | 1.43M |
| 2026-06-17 | $2.67 | -5.99% | $2.84 | $2.89 | $2.64 | 345.20K |
| 2026-06-16 | $2.84 | +4.80% | $2.74 | $2.94 | $2.71 | 641.30K |
| 2026-06-15 | $2.71 | -20.76% | $3.31 | $3.38 | $2.61 | 1.76M |
| 2026-06-12 | $3.42 | -4.20% | $3.56 | $3.64 | $3.41 | 336.50K |
| 2026-06-11 | $3.57 | +8.84% | $3.30 | $3.58 | $3.25 | 518.00K |
| 2026-06-10 | $3.28 | -1.50% | $3.31 | $3.43 | $3.25 | 260.30K |
| 2026-06-09 | $3.33 | -1.77% | $3.39 | $3.54 | $3.30 | 329.30K |
| 2026-06-08 | $3.39 | +3.99% | $3.30 | $3.41 | $3.30 | 172.90K |
| 2026-06-05 | $3.26 | -6.05% | $3.45 | $3.54 | $3.23 | 451.30K |
| 2026-06-04 | $3.47 | -1.70% | $3.54 | $3.68 | $3.45 | 304.90K |
| 2026-06-03 | $3.53 | -4.08% | $3.66 | $3.66 | $3.45 | 579.40K |
| 2026-06-02 | $3.68 | +1.94% | $3.65 | $3.83 | $3.54 | 448.70K |
| 2026-06-01 | $3.61 | -2.43% | $3.70 | $3.81 | $3.58 | 256.10K |
| 2026-05-29 | $3.70 | -4.15% | $3.87 | $3.91 | $3.67 | 301.20K |
| 2026-05-28 | $3.86 | -0.52% | $3.89 | $3.98 | $3.73 | 254.10K |
| 2026-05-27 | $3.88 | +2.92% | $3.82 | $4.10 | $3.77 | 426.40K |
| 2026-05-26 | $3.77 | 0.00% | $3.74 | $3.85 | $3.66 | 286.00K |
| 2026-05-22 | $3.77 | +1.07% | $3.75 | $3.80 | $3.67 | 395.60K |