Venu Holding Corporation - VENU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	10.57	10.89	10.89	11.02	10.48	198,400
December 04, 2025	9.88	10.57	10.57	10.76	9.88	127,740
December 03, 2025	9.9	9.95	9.95	9.99	9.65	93,145
December 02, 2025	9.46	9.72	9.72	10.15	9.46	83,025
December 01, 2025	10.02	9.37	9.37	10.19	9.35	31,600
November 28, 2025	9.96	10.12	10.12	10.28	9.86	13,867
November 26, 2025	9.66	9.94	9.94	10.31	9.55	67,702
November 25, 2025	9.42	9.63	9.63	10.05	9.42	86,961
November 24, 2025	9.76	9.35	9.35	10.04	9.31	99,322
November 21, 2025	9.55	9.7	9.7	9.88	9.55	99,931
November 20, 2025	9.82	9.56	9.56	10.39	9.47	119,037
November 19, 2025	9.25	9.74	9.74	10	9.21	291,300
November 18, 2025	9	8.38	8.38	9.46	7.52	564,600
November 17, 2025	11.04	8.68	8.68	11.04	8.65	343,746
November 14, 2025	11.63	11.05	11.05	11.7	10.97	112,385
November 13, 2025	11.96	11.38	11.38	12.15	11.35	88,229
November 12, 2025	11.65	12.15	12.15	12.16	11.65	74,500
November 11, 2025	12.06	11.81	11.81	12.4	11.58	80,196
November 10, 2025	12.87	11.9	11.9	13	11.89	72,055
November 07, 2025	12	12.83	12.83	12.85	11.97	118,418
November 06, 2025	13.06	12.01	12.01	13.34	12.01	89,738
November 05, 2025	12.81	13.17	13.17	13.4	12.7	65,932
November 04, 2025	13.37	12.63	12.63	13.47	12.59	90,789
November 03, 2025	13.93	13.25	13.25	13.96	13.17	75,446
October 31, 2025	13.61	13.88	13.88	13.91	13.29	70,459
October 30, 2025	13.47	13.6	13.6	13.82	13.08	95,765
October 29, 2025	13.5	13.55	13.55	13.83	13.13	56,500
October 28, 2025	13.66	13.65	13.65	13.88	13.43	56,717
October 27, 2025	13.23	13.57	13.57	13.87	13.23	53,848
October 24, 2025	13.68	13.65	13.65	13.9	13.42	54,141
October 23, 2025	13.28	13.48	13.48	13.69	13.22	61,200
October 22, 2025	13.8	13.34	13.34	13.8	13.06	77,731
October 21, 2025	13.36	13.53	13.53	13.65	13.15	55,100
October 20, 2025	13.12	13.3	13.3	13.64	13.12	66,000
October 17, 2025	13.14	13.14	13.14	13.37	12.92	76,700
October 16, 2025	13.49	13.07	13.07	13.8	12.95	46,216
October 15, 2025	13.3	13.52	13.52	13.91	13.27	45,749
October 14, 2025	12.53	13.25	13.25	13.33	12.45	88,300
October 13, 2025	12.42	12.63	12.63	12.84	12.27	54,100
October 10, 2025	12.87	12.33	12.33	13.08	12.33	63,300
October 09, 2025	12.6	12.84	12.84	12.89	12.48	81,529
October 08, 2025	12.56	12.52	12.52	12.88	12.31	96,927
October 07, 2025	13.17	12.53	12.53	13.27	12.41	80,315
October 06, 2025	12.83	13.11	13.11	13.34	12.44	73,240
October 03, 2025	12.04	12.67	12.67	12.89	12.04	70,036
October 02, 2025	12.79	12.28	12.28	12.89	12.16	89,600
October 01, 2025	12.77	12.75	12.75	12.91	12.68	33,700
September 30, 2025	12.72	12.81	12.81	13.05	12.43	75,300
September 29, 2025	12.8	12.9	12.9	13.18	12.58	109,400
September 26, 2025	12.75	12.74	12.74	12.77	12.49	64,038
September 25, 2025	13.26	12.77	12.77	13.55	12.63	80,100
September 24, 2025	12.87	13.44	13.44	13.76	12.79	221,000
September 23, 2025	13.25	12.89	12.89	13.56	12.82	243,401
September 22, 2025	12.79	13.16	13.16	13.24	12.52	162,600
September 19, 2025	12.75	12.81	12.81	12.95	12.39	1.85M
September 18, 2025	12.75	12.63	12.63	12.9	12.43	225,545
September 17, 2025	12.6	12.6	12.6	12.95	12.37	203,413
September 16, 2025	11.82	12.65	12.65	12.7	11.82	137,700
September 15, 2025	11.69	11.74	11.74	12.04	11.3	110,700
September 12, 2025	11.76	11.68	11.68	12.17	11.6	97,500

Venu Holding Corporation (VENU) AMEX