NYSEAMERICAN : VENU
Venu Holding Corporation — Price history
Consumer Discretionary · Restaurants · United States
Last price 1.3 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 73.07M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Venu Holding Corporation (VENU) closed at 1.3 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.35 | 1.36 | 1.275 | 1.3 | 455,901 | -7.14% |
| 2026-10-29 | 1.38 | 1.43 | 1.295 | 1.4 | 427,175 | +3.70% |
| 2026-10-28 | 1.31 | 1.38 | 1.28 | 1.35 | 254,878 | +5.47% |
| 2026-10-27 | 1.31 | 1.36 | 1.25 | 1.28 | 363,940 | -1.54% |
| 2026-10-26 | 1.33 | 1.35 | 1.22 | 1.3 | 304,102 | -1.52% |
| 2026-10-23 | 1.26 | 1.33 | 1.24 | 1.32 | 332,857 | +2.33% |
| 2026-10-22 | 1.38 | 1.45 | 1.23 | 1.29 | 533,908 | -6.52% |
| 2026-10-21 | 1.25 | 1.41 | 1.22 | 1.38 | 643,228 | +15.00% |
| 2026-10-20 | 1.17 | 1.34 | 1.17 | 1.2 | 569,177 | +6.19% |
| 2026-10-19 | 1.2 | 1.24 | 1.13 | 1.13 | 196,154 | -2.59% |
| 2026-10-16 | 1.19 | 1.25 | 1.16 | 1.16 | 269,804 | +0.00% |
| 2026-10-15 | 1.1 | 1.17 | 1.09 | 1.16 | 416,098 | +2.65% |
| 2026-10-14 | 1.24 | 1.24 | 1.115 | 1.13 | 425,808 | -8.87% |
| 2026-10-13 | 1.23 | 1.293 | 1.18 | 1.24 | 785,318 | +1.64% |
| 2026-10-12 | 1.35 | 1.35 | 1.215 | 1.22 | 768,533 | -8.96% |
| 2026-10-09 | 1.38 | 1.415 | 1.34 | 1.34 | 212,692 | -1.47% |
| 2026-10-08 | 1.35 | 1.419 | 1.35 | 1.36 | 380,930 | -4.23% |
| 2026-10-07 | 1.4 | 1.435 | 1.39 | 1.42 | 248,410 | -0.70% |
| 2026-10-06 | 1.45 | 1.46 | 1.42 | 1.43 | 187,406 | +0.00% |
| 2026-10-05 | 1.43 | 1.45 | 1.35 | 1.43 | 289,740 | +2.14% |
| 2026-10-02 | 1.38 | 1.45 | 1.36 | 1.4 | 314,802 | +6.06% |
| 2026-10-01 | 1.42 | 1.425 | 1.31 | 1.32 | 726,432 | -7.04% |
| 2026-09-30 | 1.5 | 1.52 | 1.41 | 1.42 | 371,618 | -5.96% |
| 2026-09-29 | 1.43 | 1.54 | 1.419 | 1.51 | 558,062 | +5.59% |
| 2026-09-28 | 1.5 | 1.53 | 1.415 | 1.43 | 351,832 | -3.38% |
| 2026-09-25 | 1.53 | 1.545 | 1.48 | 1.48 | 217,203 | -1.33% |
| 2026-09-24 | 1.46 | 1.54 | 1.46 | 1.5 | 445,407 | +2.04% |
| 2026-09-23 | 1.53 | 1.53 | 1.44 | 1.47 | 520,771 | -5.77% |
| 2026-09-22 | 1.58 | 1.6 | 1.53 | 1.56 | 363,164 | +0.65% |
| 2026-09-21 | 1.49 | 1.57 | 1.474 | 1.55 | 409,760 | +4.03% |
| 2026-09-18 | 1.62 | 1.65 | 1.47 | 1.49 | 1,276,374 | -8.02% |
| 2026-09-17 | 1.73 | 1.73 | 1.62 | 1.62 | 444,305 | -4.14% |
| 2026-09-16 | 1.79 | 1.82 | 1.665 | 1.69 | 589,281 | -1.74% |
| 2026-09-15 | 1.77 | 1.774 | 1.675 | 1.72 | 565,729 | -1.71% |
| 2026-09-14 | 1.73 | 1.79 | 1.71 | 1.75 | 267,660 | +0.57% |
| 2026-09-11 | 1.79 | 1.815 | 1.715 | 1.74 | 439,040 | -0.57% |
| 2026-09-10 | 1.8 | 1.8 | 1.75 | 1.75 | 464,895 | -2.78% |
| 2026-09-09 | 1.9 | 1.92 | 1.785 | 1.8 | 393,971 | -6.25% |
| 2026-09-08 | 2.03 | 2.066 | 1.87 | 1.92 | 455,497 | -4.00% |
| 2026-09-04 | 1.93 | 2.02 | 1.85 | 2 | 321,411 | +4.17% |
| 2026-09-03 | 1.89 | 1.94 | 1.803 | 1.92 | 300,721 | +6.67% |
| 2026-09-02 | 1.89 | 1.91 | 1.79 | 1.8 | 457,295 | -3.23% |
| 2026-09-01 | 1.92 | 1.95 | 1.79 | 1.86 | 446,745 | -3.12% |
| 2026-08-31 | 2.04 | 2.07 | 1.86 | 1.92 | 503,304 | -4.95% |
| 2026-08-28 | 2.03 | 2.06 | 1.93 | 2.02 | 353,208 | +1.00% |
| 2026-08-27 | 1.99 | 2.045 | 1.97 | 2 | 292,176 | +0.50% |
| 2026-08-26 | 2.02 | 2.07 | 1.95 | 1.99 | 472,591 | -0.50% |
| 2026-08-25 | 1.88 | 2.01 | 1.81 | 2 | 491,909 | +9.29% |
| 2026-08-24 | 1.92 | 1.93 | 1.82 | 1.83 | 267,192 | -3.17% |
| 2026-08-21 | 1.92 | 2 | 1.873 | 1.89 | 478,537 | -1.56% |
| 2026-08-20 | 1.89 | 1.94 | 1.84 | 1.92 | 402,479 | +3.23% |
| 2026-08-19 | 1.87 | 1.95 | 1.86 | 1.86 | 530,157 | +0.00% |
| 2026-08-18 | 1.85 | 1.91 | 1.75 | 1.86 | 719,313 | +0.54% |
| 2026-08-17 | 2 | 2.026 | 1.8 | 1.85 | 611,160 | -6.57% |
| 2026-08-14 | 2.04 | 2.07 | 1.93 | 1.98 | 317,918 | -3.41% |
| 2026-08-13 | 1.9 | 2.15 | 1.87 | 2.05 | 617,134 | +4.59% |
| 2026-08-12 | 1.97 | 1.998 | 1.925 | 1.96 | 271,681 | +1.55% |
| 2026-08-11 | 2.05 | 2.07 | 1.9 | 1.93 | 552,868 | -4.93% |
| 2026-08-10 | 2.02 | 2.08 | 1.97 | 2.03 | 407,199 | +0.50% |
| 2026-08-07 | 2.03 | 2.11 | 2 | 2.02 | 353,954 | +1.00% |
| 2026-08-06 | 2.19 | 2.235 | 2 | 2 | 517,321 | -7.41% |
| 2026-08-05 | 2.31 | 2.311 | 2.145 | 2.16 | 391,608 | -5.68% |
| 2026-08-04 | 2.3 | 2.36 | 2.25 | 2.29 | 406,056 | +0.44% |
| 2026-08-03 | 2.06 | 2.33 | 2.06 | 2.28 | 539,628 | +12.32% |
| 2026-07-31 | 2.24 | 2.344 | 2.02 | 2.03 | 529,277 | -9.38% |
| 2026-07-30 | 2.11 | 2.25 | 2.085 | 2.24 | 411,100 | +7.18% |
| 2026-07-29 | 2.27 | 2.27 | 2.07 | 2.09 | 395,947 | -9.13% |
| 2026-07-28 | 2.27 | 2.34 | 2.2 | 2.3 | 322,663 | +2.22% |
| 2026-07-27 | 2.44 | 2.454 | 2.23 | 2.25 | 223,858 | -5.06% |
| 2026-07-24 | 2.49 | 2.6 | 2.35 | 2.37 | 386,625 | -2.87% |
| 2026-07-23 | 2.45 | 2.51 | 2.385 | 2.44 | 321,270 | +0.00% |
| 2026-07-22 | 2.4 | 2.468 | 2.36 | 2.44 | 216,911 | +1.24% |
| 2026-07-21 | 2.35 | 2.46 | 2.3 | 2.41 | 412,931 | +2.12% |
| 2026-07-20 | 2.33 | 2.38 | 2.22 | 2.36 | 277,118 | +0.85% |
| 2026-07-17 | 2.55 | 2.59 | 2.3 | 2.34 | 354,121 | -9.65% |
| 2026-07-16 | 2.57 | 2.675 | 2.5 | 2.59 | 516,109 | +0.00% |
| 2026-07-15 | 2.81 | 2.88 | 2.55 | 2.59 | 421,241 | -7.83% |
| 2026-07-14 | 2.63 | 2.86 | 2.63 | 2.81 | 435,296 | +6.04% |
| 2026-07-13 | 2.73 | 2.79 | 2.62 | 2.65 | 640,323 | -0.38% |
| 2026-07-10 | 2.65 | 2.695 | 2.515 | 2.66 | 537,510 | +0.00% |
| 2026-07-09 | 2.42 | 2.71 | 2.4 | 2.66 | 639,242 | +9.47% |
| 2026-07-08 | 2.29 | 2.445 | 2.255 | 2.43 | 611,523 | +4.29% |
| 2026-07-07 | 2.43 | 2.49 | 2.32 | 2.33 | 330,308 | -4.51% |
| 2026-07-06 | 2.24 | 2.52 | 2.24 | 2.44 | 795,221 | +11.93% |
| 2026-07-02 | 2.22 | 2.24 | 2.085 | 2.18 | 899,878 | +0.00% |
| 2026-07-01 | 2.23 | 2.4 | 2.17 | 2.18 | 544,078 | -3.96% |
| 2026-06-30 | 2.42 | 2.42 | 2.16 | 2.27 | 1,330,253 | -6.97% |
| 2026-06-29 | 2.94 | 3.15 | 2.4 | 2.44 | 1,586,490 | -15.86% |
| 2026-06-26 | 3.06 | 3.17 | 2.89 | 2.9 | 6,430,491 | -4.92% |
| 2026-06-25 | 3.33 | 3.45 | 2.965 | 3.05 | 623,407 | -7.29% |
| 2026-06-24 | 3.27 | 3.41 | 3.155 | 3.29 | 901,398 | +1.54% |
| 2026-06-23 | 3 | 3.29 | 2.95 | 3.24 | 663,048 | +8.72% |
| 2026-06-22 | 3.03 | 3.19 | 2.85 | 2.98 | 716,453 | +3.47% |
| 2026-06-18 | 2.75 | 2.895 | 2.675 | 2.88 | 1,425,787 | +7.87% |
| 2026-06-17 | 2.84 | 2.89 | 2.64 | 2.67 | 345,063 | -5.99% |
| 2026-06-16 | 2.74 | 2.94 | 2.715 | 2.84 | 637,777 | +4.80% |
| 2026-06-15 | 3.31 | 3.38 | 2.61 | 2.71 | 1,760,414 | -20.76% |
| 2026-06-12 | 3.56 | 3.644 | 3.41 | 3.42 | 334,275 | -4.20% |
| 2026-06-11 | 3.3 | 3.58 | 3.25 | 3.57 | 517,900 | +8.84% |
| 2026-06-10 | 3.31 | 3.43 | 3.25 | 3.28 | 260,330 | -1.50% |
| 2026-06-09 | 3.39 | 3.54 | 3.3 | 3.33 | 329,152 | -1.77% |
| 2026-06-08 | 3.3 | 3.415 | 3.3 | 3.39 | 172,802 | +3.99% |
| 2026-06-05 | 3.45 | 3.54 | 3.23 | 3.26 | 450,830 | -6.05% |
| 2026-06-04 | 3.54 | 3.68 | 3.45 | 3.47 | 304,706 | -1.70% |
| 2026-06-03 | 3.66 | 3.66 | 3.45 | 3.53 | 578,296 | -4.08% |
| 2026-06-02 | 3.65 | 3.83 | 3.54 | 3.68 | 446,977 | +1.94% |
| 2026-06-01 | 3.7 | 3.806 | 3.58 | 3.61 | 253,996 | -2.43% |
| 2026-05-29 | 3.87 | 3.91 | 3.67 | 3.7 | 300,164 | -4.15% |
| 2026-05-28 | 3.89 | 3.98 | 3.73 | 3.86 | 254,106 | -0.52% |
| 2026-05-27 | 3.82 | 4.1 | 3.77 | 3.88 | 425,106 | +2.92% |
| 2026-05-26 | 3.74 | 3.85 | 3.66 | 3.77 | 285,900 | +0.00% |
| 2026-05-22 | 3.75 | 3.8 | 3.67 | 3.77 | 395,541 | +1.07% |
| 2026-05-21 | 3.54 | 3.745 | 3.5 | 3.73 | 300,669 | +5.07% |
| 2026-05-20 | 3.48 | 3.619 | 3.42 | 3.55 | 125,671 | +2.60% |
| 2026-05-19 | 3.58 | 3.66 | 3.435 | 3.46 | 252,925 | -4.16% |
| 2026-05-18 | 3.8 | 3.85 | 3.53 | 3.61 | 208,025 | -3.48% |
| 2026-05-15 | 3.56 | 3.89 | 3.56 | 3.74 | 264,276 | -3.11% |
| 2026-05-14 | 3.83 | 3.996 | 3.68 | 3.86 | 338,757 | +1.58% |
| 2026-05-13 | 3.69 | 3.86 | 3.6 | 3.8 | 179,836 | +3.26% |
| 2026-05-12 | 3.57 | 3.73 | 3.531 | 3.68 | 189,969 | +3.08% |