Venu Holding Corporation VENU
1.13 USD -0.12 (-9.60%)
Regular-session close
1.13 0.00 0.00%
After hours · Nov 13, 4:02 PM ET
1.11 Day range 1.27
1.13 52-week range 11.38
- YTD
- -86.58%
- 1 year
- -90.07%
VENU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.27 | 1.26 | 1.11 | 1.13 | -0.12 | -9.60% | 413,458 |
| Nov 12, 2026 | 1.29 | 1.34 | 1.21 | 1.25 | -0.05 | -3.85% | 221,000 |
| Nov 11, 2026 | 1.21 | 1.30 | 1.19 | 1.30 | +0.11 | +9.24% | 215,600 |
| Nov 10, 2026 | 1.20 | 1.25 | 1.18 | 1.19 | +0.01 | +0.85% | 211,300 |
| Nov 9, 2026 | 1.35 | 1.35 | 1.18 | 1.18 | -0.12 | -9.23% | 375,600 |
| Nov 6, 2026 | 1.30 | 1.39 | 1.26 | 1.30 | -0.03 | -2.26% | 278,200 |
| Nov 5, 2026 | 1.34 | 1.40 | 1.25 | 1.33 | -0.01 | -0.75% | 409,100 |
| Nov 4, 2026 | 1.29 | 1.35 | 1.26 | 1.34 | +0.09 | +7.20% | 284,400 |
| Nov 3, 2026 | 1.35 | 1.35 | 1.23 | 1.25 | -0.10 | -7.41% | 421,700 |
| Nov 2, 2026 | 1.36 | 1.43 | 1.31 | 1.35 | +0.05 | +3.85% | 380,400 |
| Oct 30, 2026 | 1.37 | 1.42 | 1.26 | 1.30 | -0.10 | -7.14% | 455,900 |
| Oct 29, 2026 | 1.38 | 1.43 | 1.29 | 1.40 | +0.05 | +3.70% | 427,100 |
| Oct 28, 2026 | 1.31 | 1.38 | 1.28 | 1.35 | +0.07 | +5.47% | 254,800 |
| Oct 27, 2026 | 1.31 | 1.36 | 1.25 | 1.28 | -0.02 | -1.54% | 363,600 |
| Oct 26, 2026 | 1.33 | 1.35 | 1.22 | 1.30 | -0.02 | -1.52% | 304,100 |
| Oct 23, 2026 | 1.26 | 1.33 | 1.24 | 1.32 | +0.03 | +2.33% | 332,900 |
| Oct 22, 2026 | 1.38 | 1.45 | 1.23 | 1.29 | -0.09 | -6.52% | 533,900 |
| Oct 21, 2026 | 1.25 | 1.41 | 1.22 | 1.38 | +0.18 | +15.00% | 643,200 |
| Oct 20, 2026 | 1.17 | 1.34 | 1.17 | 1.20 | +0.07 | +6.19% | 569,200 |
| Oct 19, 2026 | 1.20 | 1.24 | 1.13 | 1.13 | -0.03 | -2.59% | 195,900 |
| Oct 16, 2026 | 1.19 | 1.25 | 1.16 | 1.16 | 0.00 | 0.00% | 269,800 |
| Oct 15, 2026 | 1.10 | 1.17 | 1.09 | 1.16 | +0.03 | +2.65% | 416,300 |
| Oct 14, 2026 | 1.24 | 1.24 | 1.12 | 1.13 | -0.11 | -8.87% | 426,000 |
| Oct 13, 2026 | 1.23 | 1.29 | 1.18 | 1.24 | +0.02 | +1.64% | 785,300 |
| Oct 12, 2026 | 1.35 | 1.35 | 1.22 | 1.22 | -0.12 | -8.96% | 770,100 |
| Oct 9, 2026 | 1.38 | 1.41 | 1.34 | 1.34 | -0.02 | -1.47% | 214,100 |
| Oct 8, 2026 | 1.35 | 1.42 | 1.35 | 1.36 | -0.06 | -4.23% | 381,100 |
| Oct 7, 2026 | 1.40 | 1.43 | 1.39 | 1.42 | -0.01 | -0.70% | 248,400 |
| Oct 6, 2026 | 1.45 | 1.46 | 1.42 | 1.43 | 0.00 | 0.00% | 189,600 |
| Oct 5, 2026 | 1.43 | 1.45 | 1.35 | 1.43 | +0.03 | +2.14% | 294,300 |
| Oct 2, 2026 | 1.38 | 1.45 | 1.36 | 1.40 | +0.08 | +6.06% | 317,000 |
| Oct 1, 2026 | 1.42 | 1.42 | 1.31 | 1.32 | -0.10 | -7.04% | 726,900 |
| Sep 30, 2026 | 1.50 | 1.52 | 1.41 | 1.42 | -0.09 | -5.96% | 371,700 |
| Sep 29, 2026 | 1.43 | 1.54 | 1.42 | 1.51 | +0.08 | +5.59% | 560,100 |
| Sep 28, 2026 | 1.50 | 1.53 | 1.41 | 1.43 | -0.05 | -3.38% | 352,100 |
| Sep 25, 2026 | 1.53 | 1.54 | 1.48 | 1.48 | -0.02 | -1.33% | 222,800 |
| Sep 24, 2026 | 1.46 | 1.54 | 1.46 | 1.50 | +0.03 | +2.04% | 445,500 |
| Sep 23, 2026 | 1.53 | 1.53 | 1.44 | 1.47 | -0.09 | -5.77% | 525,500 |
| Sep 22, 2026 | 1.58 | 1.60 | 1.53 | 1.56 | +0.01 | +0.65% | 364,600 |
| Sep 21, 2026 | 1.49 | 1.57 | 1.47 | 1.55 | +0.06 | +4.03% | 411,900 |
| Sep 18, 2026 | 1.62 | 1.65 | 1.47 | 1.49 | -0.13 | -8.02% | 1,304,500 |
| Sep 17, 2026 | 1.73 | 1.73 | 1.62 | 1.62 | -0.07 | -4.14% | 448,100 |
| Sep 16, 2026 | 1.79 | 1.82 | 1.66 | 1.69 | -0.03 | -1.74% | 590,000 |
| Sep 15, 2026 | 1.77 | 1.77 | 1.67 | 1.72 | -0.03 | -1.71% | 594,400 |
| Sep 14, 2026 | 1.73 | 1.79 | 1.71 | 1.75 | +0.01 | +0.57% | 268,000 |
| Sep 11, 2026 | 1.79 | 1.82 | 1.72 | 1.74 | -0.01 | -0.57% | 439,300 |
| Sep 10, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | -0.05 | -2.78% | 465,200 |
| Sep 9, 2026 | 1.90 | 1.92 | 1.78 | 1.80 | -0.12 | -6.25% | 394,400 |
| Sep 8, 2026 | 2.03 | 2.07 | 1.87 | 1.92 | -0.08 | -4.00% | 456,400 |
| Sep 4, 2026 | 1.93 | 2.02 | 1.85 | 2.00 | +0.08 | +4.17% | 321,600 |
| Sep 3, 2026 | 1.89 | 1.94 | 1.80 | 1.92 | +0.12 | +6.67% | 301,700 |
| Sep 2, 2026 | 1.89 | 1.91 | 1.79 | 1.80 | -0.06 | -3.23% | 459,000 |
| Sep 1, 2026 | 1.92 | 1.95 | 1.79 | 1.86 | -0.06 | -3.12% | 446,800 |
| Aug 31, 2026 | 2.04 | 2.07 | 1.86 | 1.92 | -0.10 | -4.95% | 503,300 |
| Aug 28, 2026 | 2.03 | 2.06 | 1.93 | 2.02 | +0.02 | +1.00% | 353,200 |
| Aug 27, 2026 | 1.99 | 2.05 | 1.97 | 2.00 | +0.01 | +0.50% | 293,300 |
| Aug 26, 2026 | 2.02 | 2.07 | 1.95 | 1.99 | -0.01 | -0.50% | 472,600 |
| Aug 25, 2026 | 1.88 | 2.01 | 1.81 | 2.00 | +0.17 | +9.29% | 498,900 |
| Aug 24, 2026 | 1.92 | 1.93 | 1.82 | 1.83 | -0.06 | -3.17% | 267,300 |
| Aug 21, 2026 | 1.92 | 2.00 | 1.87 | 1.89 | -0.03 | -1.56% | 482,400 |
| Aug 20, 2026 | 1.89 | 1.94 | 1.84 | 1.92 | +0.06 | +3.23% | 404,500 |
| Aug 19, 2026 | 1.87 | 1.95 | 1.86 | 1.86 | 0.00 | 0.00% | 530,200 |
| Aug 18, 2026 | 1.85 | 1.91 | 1.75 | 1.86 | +0.01 | +0.54% | 720,400 |
| Aug 17, 2026 | 2.00 | 2.03 | 1.80 | 1.85 | -0.13 | -6.57% | 613,500 |
| Aug 14, 2026 | 2.04 | 2.07 | 1.93 | 1.98 | -0.07 | -3.41% | 321,600 |
65 days, newest first. Daily bars as drawn on the VENU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.