5 DAY PERFORMANCE
-1.68%
1 MONTH PERFORMANCE
-42.89%
3 MONTH PERFORMANCE
-46.00%
6 MONTH PERFORMANCE
-69.77%
YEAR-TO-DATE PERFORMANCE
-37.53%
1 YEAR PERFORMANCE
-46.33%
Venu Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $5.53 | $5.24 (-5.24%) | $5.65 | $5.17 | 57.10 K | |
| 02/18/2026 | $5.31 | $5.60 (5.46%) | $5.77 | $5.31 | 211.90 K | $212.79 M |
| 02/17/2026 | $5.29 | $5.33 (0.76%) | $5.45 | $5.11 | 88.45 K | $202.53 M |
| 02/13/2026 | $5.27 | $5.35 (1.52%) | $5.50 | $5.22 | 69.04 K | $203.29 M |
| 02/12/2026 | $5.46 | $5.19 (-4.95%) | $5.53 | $5.03 | 140.70 K | $197.21 M |
| 02/11/2026 | $5.81 | $5.44 (-6.37%) | $5.81 | $5.31 | 104.34 K | $206.71 M |
| 02/10/2026 | $5.52 | $5.75 (4.17%) | $5.89 | $5.41 | 117.20 K | $218.49 M |
| 02/09/2026 | $5.70 | $5.50 (-3.51%) | $5.70 | $5.47 | 89.22 K | $208.99 M |
| 02/06/2026 | $5.32 | $5.73 (7.71%) | $5.81 | $5.32 | 206.73 K | $217.73 M |
| 02/05/2026 | $5.89 | $5.32 (-9.68%) | $5.95 | $5.21 | 159.80 K | $202.15 M |
| 02/04/2026 | $5.40 | $5.83 (7.96%) | $5.90 | $5.30 | 252.50 K | $221.53 M |
| 02/03/2026 | $5.40 | $5.59 (3.52%) | $5.63 | $5.02 | 256.40 K | $212.41 M |
| 02/02/2026 | $5.41 | $5.17 (-4.44%) | $5.58 | $5.10 | 242.15 K | $196.45 M |
| 01/30/2026 | $5.80 | $5.49 (-5.34%) | $5.90 | $5.06 | 578.87 K | $208.61 M |
| 01/29/2026 | $6.44 | $5.56 (-13.66%) | $6.68 | $5.25 | 2.07 M | $211.27 M |
| 01/28/2026 | $6.88 | $5.14 (-25.29%) | $6.88 | $5.03 | 1.46 M | $195.31 M |
| 01/27/2026 | $8.81 | $8.59 (-2.5%) | $9.23 | $8.44 | 183.20 K | $326.41 M |
| 01/26/2026 | $9.16 | $8.88 (-3.06%) | $9.22 | $8.68 | 98.44 K | $337.43 M |
| 01/23/2026 | $9.53 | $9.14 (-4.09%) | $9.57 | $9.09 | 66.90 K | $347.31 M |
| 01/22/2026 | $8.95 | $9.68 (8.16%) | $9.78 | $8.81 | 150.20 K | $367.83 M |
| 01/21/2026 | $8.54 | $8.95 (4.8%) | $8.97 | $8.38 | 112.70 K | $340.09 M |
| 01/20/2026 | $8.99 | $8.40 (-6.56%) | $9.09 | $8.38 | 71.10 K | $319.19 M |
| 01/16/2026 | $8.75 | $9.21 (5.26%) | $9.29 | $8.55 | 145.70 K | $349.97 M |
| 01/15/2026 | $8.84 | $8.75 (-1.02%) | $9.11 | $8.69 | 81.75 K | $332.49 M |
| 01/14/2026 | $8.72 | $8.62 (-1.15%) | $8.81 | $8.44 | 76.50 K | $327.55 M |
| 01/13/2026 | $9.45 | $8.77 (-7.2%) | $9.45 | $8.74 | 75.88 K | $333.25 M |
| 01/12/2026 | $9.12 | $9.48 (3.95%) | $9.68 | $8.86 | 112.30 K | $360.23 M |
| 01/09/2026 | $8.75 | $9.28 (6.06%) | $9.41 | $8.45 | 92.90 K | $3.53 M |
| 01/08/2026 | $8.15 | $8.72 (6.99%) | $8.94 | $8.15 | 160.70 K | $3.31 M |
| 01/07/2026 | $8.10 | $8.25 (1.85%) | $8.40 | $8.06 | 97.40 K | $3.13 M |
| 01/06/2026 | $8.47 | $8.01 (-5.43%) | $8.47 | $7.99 | 81.40 K | $3.04 M |
| 01/05/2026 | $8.20 | $8.21 (0.12%) | $8.97 | $8.06 | 190.03 K | $3.12 M |
| 01/02/2026 | $8.40 | $7.98 (-5%) | $8.40 | $7.87 | 82.92 K | $3.03 M |
| 12/31/2025 | $7.73 | $8.42 (8.93%) | $8.45 | $7.73 | 175.63 K | $3.20 M |
| 12/30/2025 | $7.94 | $7.80 (-1.76%) | $8.05 | $7.75 | 134.35 K | $2.96 M |
| 12/29/2025 | $8.16 | $7.87 (-3.55%) | $8.23 | $7.78 | 119.83 K | $2.99 M |
| 12/26/2025 | $8.61 | $8.17 (-5.11%) | $8.66 | $8.06 | 123.15 K | $3.10 M |
| 12/24/2025 | $8.81 | $8.61 (-2.27%) | $8.88 | $8.53 | 51.85 K | $3.27 M |
| 12/23/2025 | $9.08 | $8.74 (-3.74%) | $9.08 | $8.73 | 59.10 K | $3.32 M |
| 12/22/2025 | $8.93 | $9.06 (1.46%) | $9.58 | $8.85 | 211.13 K | $3.44 M |
| 12/19/2025 | $8.95 | $9.06 (1.23%) | $9.20 | $8.73 | 239.10 K | $3.44 M |
| 12/18/2025 | $9.12 | $9.00 (-1.32%) | $9.21 | $8.61 | 71.03 K | $3.42 M |
| 12/17/2025 | $8.82 | $9.10 (3.17%) | $9.10 | $8.78 | 165.72 K | $3.46 M |
| 12/16/2025 | $8.75 | $8.78 (0.34%) | $9.20 | $8.66 | 126.80 K | $3.34 M |
| 12/15/2025 | $9.97 | $8.89 (-10.83%) | $10.00 | $8.52 | 203.80 K | $3.38 M |
| 12/12/2025 | $8.90 | $10.03 (12.7%) | $10.29 | $8.89 | 224.50 K | $3.81 M |
| 12/11/2025 | $8.64 | $8.85 (2.43%) | $9.10 | $8.64 | 73.70 K | $3.36 M |
| 12/10/2025 | $8.54 | $8.69 (1.76%) | $8.89 | $8.35 | 140.42 K | $3.30 M |
| 12/09/2025 | $9.48 | $8.69 (-8.33%) | $9.83 | $8.26 | 321.70 K | $3.30 M |
| 12/08/2025 | $10.94 | $9.84 (-10.05%) | $10.94 | $9.64 | 95.80 K | $3.74 M |
| 12/05/2025 | $10.57 | $10.89 (3.03%) | $11.02 | $10.48 | 198.40 K | $4.14 M |
| 12/04/2025 | $9.88 | $10.57 (6.98%) | $10.76 | $9.88 | 127.74 K | $4.02 M |
| 12/03/2025 | $9.90 | $9.95 (0.51%) | $9.99 | $9.65 | 93.15 K | $3.78 M |
| 12/02/2025 | $9.46 | $9.72 (2.75%) | $10.15 | $9.46 | 83.03 K | $3.69 M |
| 12/01/2025 | $10.02 | $9.37 (-6.49%) | $10.19 | $9.35 | 31.60 K | $3.56 M |
| 11/28/2025 | $9.96 | $10.12 (1.61%) | $10.28 | $9.86 | 13.90 K | $3.85 M |
| 11/26/2025 | $9.66 | $9.94 (2.9%) | $10.31 | $9.55 | 67.73 K | $3.78 M |
| 11/25/2025 | $9.42 | $9.63 (2.23%) | $10.05 | $9.42 | 87.00 K | $3.66 M |
| 11/24/2025 | $9.76 | $9.35 (-4.2%) | $10.04 | $9.31 | 99.32 K | $3.55 M |
| 11/21/2025 | $9.55 | $9.70 (1.57%) | $9.88 | $9.55 | 99.93 K | $3.69 M |
| 11/20/2025 | $9.82 | $9.56 (-2.65%) | $10.39 | $9.47 | 119.04 K | $3.63 M |
| 11/19/2025 | $9.25 | $9.74 (5.3%) | $10.00 | $9.21 | 291.30 K | $3.70 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
