Venu Holding Corporation Common Stock (VENU)
12.78
+1.23 (10.68%)
NYSE · Last Trade: Jun 18th, 12:20 PM EDT
Historical Prices For Venu Holding Corporation Common Stock (VENU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/17/2025 | 10.39 | 11.70 | 10.03 | 11.55 | 216,847 | 11.55 |
| 6/16/2025 | 11.06 | 11.09 | 10.21 | 10.21 | 50,174 | 10.21 |
| 6/13/2025 | 10.76 | 11.07 | 10.55 | 10.95 | 40,411 | 10.95 |
| 6/12/2025 | 10.80 | 11.07 | 10.57 | 10.73 | 36,604 | 10.73 |
| 6/11/2025 | 11.00 | 11.07 | 10.60 | 10.60 | 38,704 | 10.60 |
| 6/10/2025 | 10.50 | 10.99 | 10.14 | 10.92 | 58,846 | 10.92 |
| 6/09/2025 | 9.99 | 10.50 | 9.71 | 10.43 | 44,776 | 10.43 |
| 6/06/2025 | 9.38 | 9.96 | 9.37 | 9.96 | 25,834 | 9.96 |
| 6/05/2025 | 9.13 | 9.65 | 9.10 | 9.58 | 38,088 | 9.58 |
| 6/04/2025 | 9.20 | 9.40 | 9.00 | 9.00 | 33,042 | 9.00 |
| 6/03/2025 | 9.54 | 9.54 | 8.75 | 9.01 | 59,663 | 9.01 |
| 6/02/2025 | 9.90 | 9.94 | 9.00 | 9.35 | 89,766 | 9.35 |
| 5/30/2025 | 11.73 | 11.92 | 9.19 | 9.37 | 245,838 | 9.37 |
| 5/29/2025 | 11.83 | 13.12 | 11.75 | 12.89 | 188,010 | 12.89 |
| 5/28/2025 | 10.76 | 12.00 | 10.58 | 11.94 | 108,563 | 11.94 |
| 5/27/2025 | 8.92 | 10.95 | 8.92 | 10.80 | 296,001 | 10.80 |
| 5/23/2025 | 8.97 | 9.07 | 8.79 | 8.84 | 6,411 | 8.84 |
| 5/22/2025 | 9.11 | 9.13 | 8.90 | 9.09 | 16,277 | 9.09 |
| 5/21/2025 | 9.23 | 9.30 | 9.01 | 9.15 | 6,653 | 9.15 |
| 5/20/2025 | 9.40 | 9.60 | 9.15 | 9.35 | 24,815 | 9.35 |
| 5/19/2025 | 8.85 | 9.69 | 8.63 | 9.60 | 58,702 | 9.60 |
| 5/16/2025 | 8.00 | 8.75 | 7.81 | 8.75 | 85,436 | 8.75 |
| 5/15/2025 | 7.82 | 7.90 | 7.60 | 7.77 | 28,909 | 7.77 |
| 5/14/2025 | 7.75 | 7.90 | 7.56 | 7.75 | 15,577 | 7.75 |
| 5/13/2025 | 7.61 | 7.95 | 7.61 | 7.76 | 13,443 | 7.76 |
| 5/12/2025 | 7.88 | 8.05 | 7.74 | 7.79 | 17,366 | 7.79 |
| 5/09/2025 | 8.05 | 8.05 | 7.50 | 7.73 | 20,894 | 7.73 |
| 5/08/2025 | 7.79 | 8.07 | 7.59 | 8.01 | 13,776 | 8.01 |
| 5/07/2025 | 7.85 | 7.85 | 7.51 | 7.83 | 12,175 | 7.83 |
| 5/06/2025 | 8.16 | 8.31 | 7.74 | 7.74 | 27,372 | 7.74 |
| 5/05/2025 | 8.24 | 8.38 | 7.90 | 8.35 | 22,529 | 8.35 |
| 5/02/2025 | 7.77 | 8.36 | 7.73 | 8.31 | 21,423 | 8.31 |
| 5/01/2025 | 7.50 | 7.98 | 7.50 | 7.93 | 28,674 | 7.93 |
| 4/30/2025 | 7.40 | 7.60 | 7.36 | 7.60 | 6,696 | 7.60 |
| 4/29/2025 | 7.43 | 7.68 | 7.25 | 7.63 | 17,692 | 7.63 |
| 4/28/2025 | 7.67 | 7.67 | 7.05 | 7.36 | 18,376 | 7.36 |
| 4/25/2025 | 7.32 | 7.78 | 7.31 | 7.65 | 14,136 | 7.65 |
| 4/24/2025 | 8.43 | 8.43 | 7.29 | 7.29 | 29,187 | 7.29 |
| 4/23/2025 | 8.40 | 8.62 | 8.25 | 8.28 | 16,594 | 8.28 |
| 4/22/2025 | 8.00 | 8.60 | 7.95 | 8.39 | 43,053 | 8.39 |
| 4/21/2025 | 8.47 | 8.47 | 7.85 | 7.85 | 28,830 | 7.85 |
| 4/17/2025 | 8.27 | 8.28 | 8.17 | 8.19 | 8,869 | 8.19 |
| 4/16/2025 | 8.20 | 8.30 | 8.15 | 8.27 | 22,509 | 8.27 |
| 4/15/2025 | 8.18 | 8.37 | 8.17 | 8.37 | 15,298 | 8.37 |
| 4/14/2025 | 8.30 | 8.49 | 8.16 | 8.37 | 12,305 | 8.37 |
| 4/11/2025 | 8.69 | 8.70 | 8.00 | 8.29 | 21,158 | 8.29 |
| 4/10/2025 | 8.75 | 9.00 | 8.49 | 8.50 | 13,482 | 8.50 |
| 4/09/2025 | 8.56 | 8.88 | 8.20 | 8.87 | 23,643 | 8.87 |
| 4/08/2025 | 8.40 | 8.59 | 7.90 | 8.51 | 37,045 | 8.51 |
| 4/07/2025 | 8.37 | 8.79 | 8.18 | 8.37 | 28,447 | 8.37 |
| 4/04/2025 | 8.61 | 9.11 | 8.41 | 8.77 | 59,518 | 8.77 |
| 4/03/2025 | 8.53 | 9.08 | 8.53 | 8.76 | 16,106 | 8.76 |
| 4/02/2025 | 9.11 | 9.31 | 8.95 | 9.10 | 17,600 | 9.10 |
| 4/01/2025 | 9.25 | 9.25 | 8.95 | 9.11 | 17,253 | 9.11 |
| 3/31/2025 | 8.76 | 9.32 | 8.60 | 9.25 | 16,084 | 9.25 |
| 3/28/2025 | 8.78 | 8.95 | 8.62 | 8.95 | 16,198 | 8.95 |
| 3/27/2025 | 8.89 | 9.00 | 8.76 | 8.77 | 11,322 | 8.77 |
| 3/26/2025 | 9.00 | 9.14 | 8.60 | 8.90 | 18,013 | 8.90 |
| 3/25/2025 | 9.03 | 9.27 | 8.95 | 8.95 | 37,114 | 8.95 |
| 3/24/2025 | 9.34 | 9.34 | 9.07 | 9.12 | 12,865 | 9.12 |
| 3/21/2025 | 9.00 | 9.28 | 9.00 | 9.27 | 17,310 | 9.27 |
| 3/20/2025 | 9.16 | 9.36 | 9.15 | 9.36 | 20,230 | 9.36 |
| 3/19/2025 | 9.18 | 9.42 | 9.18 | 9.42 | 11,581 | 9.42 |
| 3/18/2025 | 9.30 | 9.30 | 9.09 | 9.15 | 13,939 | 9.15 |