5 DAY PERFORMANCE
+13.40%
1 MONTH PERFORMANCE
+7.13%
3 MONTH PERFORMANCE
-24.49%
6 MONTH PERFORMANCE
-23.63%
YEAR-TO-DATE PERFORMANCE
+10.57%
1 YEAR PERFORMANCE
-6.90%
Venu Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $9.00 | $8.38 (-6.89%) | $9.46 | $7.52 | 564.60 K | $3.18 M |
| 11/17/2025 | $11.04 | $8.68 (-21.38%) | $11.04 | $8.65 | 343.75 K | $3.30 M |
| 11/14/2025 | $11.63 | $11.05 (-4.99%) | $11.70 | $10.97 | 112.39 K | $4.20 M |
| 11/13/2025 | $11.96 | $11.38 (-4.85%) | $12.15 | $11.35 | 88.23 K | $4.32 M |
| 11/12/2025 | $11.65 | $12.15 (4.29%) | $12.16 | $11.65 | 74.50 K | $4.62 M |
| 11/11/2025 | $12.06 | $11.81 (-2.07%) | $12.40 | $11.58 | 80.20 K | $4.49 M |
| 11/10/2025 | $12.87 | $11.90 (-7.54%) | $13.00 | $11.89 | 72.06 K | $452.02 M |
| 11/07/2025 | $12.00 | $12.83 (6.92%) | $12.85 | $11.97 | 118.42 K | $487.34 M |
| 11/06/2025 | $13.06 | $12.01 (-8.04%) | $13.34 | $12.01 | 89.74 K | $456.19 M |
| 11/05/2025 | $12.81 | $13.17 (2.81%) | $13.40 | $12.70 | 65.93 K | $500.26 M |
| 11/04/2025 | $13.37 | $12.58 (-5.91%) | $13.47 | $12.57 | 96.90 K | $477.85 M |
| 11/03/2025 | $13.93 | $13.25 (-4.88%) | $13.96 | $13.17 | 75.45 K | $503.29 M |
| 10/31/2025 | $13.61 | $13.88 (1.98%) | $13.91 | $13.29 | 74.29 K | $527.23 M |
| 10/30/2025 | $13.21 | $13.60 (2.95%) | $13.82 | $13.08 | 100.10 K | $516.59 M |
| 10/29/2025 | $13.50 | $13.55 (0.37%) | $13.83 | $13.13 | 56.50 K | $514.69 M |
| 10/28/2025 | $13.66 | $13.65 (-0.07%) | $13.88 | $13.43 | 56.80 K | $518.49 M |
| 10/27/2025 | $13.23 | $13.57 (2.57%) | $13.87 | $13.23 | 53.85 K | $515.45 M |
| 10/24/2025 | $13.68 | $13.65 (-0.22%) | $13.90 | $13.42 | 54.14 K | $518.49 M |
| 10/23/2025 | $13.28 | $13.48 (1.51%) | $13.69 | $13.22 | 61.20 K | $512.03 M |
| 10/22/2025 | $13.80 | $13.34 (-3.33%) | $13.80 | $13.04 | 77.94 K | $506.71 M |
| 10/21/2025 | $13.36 | $13.53 (1.27%) | $13.65 | $13.15 | 55.10 K | $513.93 M |
| 10/20/2025 | $13.12 | $13.30 (1.37%) | $13.64 | $13.12 | 66.00 K | $505.19 M |
| 10/17/2025 | $13.14 | $13.14 (0%) | $13.37 | $12.92 | 76.70 K | $499.12 M |
| 10/16/2025 | $13.49 | $13.07 (-3.11%) | $13.80 | $12.95 | 46.22 K | $496.46 M |
| 10/15/2025 | $13.30 | $13.52 (1.65%) | $13.91 | $13.27 | 45.75 K | $513.55 M |
| 10/14/2025 | $12.53 | $13.25 (5.75%) | $13.33 | $12.45 | 88.30 K | $503.29 M |
| 10/13/2025 | $12.42 | $12.63 (1.69%) | $12.84 | $12.27 | 54.10 K | $479.74 M |
| 10/10/2025 | $12.87 | $12.33 (-4.2%) | $13.08 | $12.33 | 63.30 K | $468.35 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.
