5 DAY PERFORMANCE
+4.30%
1 MONTH PERFORMANCE
-19.86%
3 MONTH PERFORMANCE
-10.25%
6 MONTH PERFORMANCE
+10.18%
YEAR-TO-DATE PERFORMANCE
+15.36%
1 YEAR PERFORMANCE
-0.42%
Venu Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $9.88 | $10.57 (6.98%) | $10.76 | $9.88 | 124.21 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 |
| 10/09/2025 | $12.60 | $12.84 (1.9%) | $12.89 | $12.48 | 81.53 K | $487.72 M |
| 10/08/2025 | $12.56 | $12.52 (-0.32%) | $12.88 | $12.31 | 96.93 K | $475.57 M |
| 10/07/2025 | $13.17 | $12.53 (-4.86%) | $13.27 | $12.41 | 80.32 K | $475.95 M |
| 10/06/2025 | $12.83 | $13.11 (2.18%) | $13.34 | $12.43 | 73.24 K | $497.98 M |
| 10/03/2025 | $12.04 | $12.67 (5.23%) | $12.89 | $12.04 | 70.14 K | $481.26 M |
| 10/02/2025 | $12.79 | $12.28 (-3.99%) | $12.89 | $12.16 | 89.60 K | $466.45 M |
| 10/01/2025 | $12.77 | $12.75 (-0.16%) | $12.91 | $12.68 | 33.70 K | $484.30 M |
| 09/30/2025 | $12.72 | $12.81 (0.71%) | $13.05 | $12.43 | 75.30 K | $486.58 M |
| 09/29/2025 | $12.80 | $12.90 (0.78%) | $13.18 | $12.58 | 109.40 K | $490.00 M |
| 09/26/2025 | $12.75 | $12.74 (-0.08%) | $13.03 | $12.47 | 64.04 K | $483.92 M |
| 09/25/2025 | $13.26 | $12.77 (-3.7%) | $13.55 | $12.63 | 80.10 K | $485.06 M |
| 09/24/2025 | $12.87 | $13.44 (4.43%) | $13.76 | $12.79 | 221.00 K | $510.51 M |
| 09/23/2025 | $13.25 | $12.89 (-2.72%) | $13.56 | $12.82 | 243.40 K | $489.62 M |
| 09/22/2025 | $12.79 | $13.16 (2.89%) | $13.24 | $12.52 | 162.60 K | $499.88 M |
| 09/19/2025 | $12.75 | $12.81 (0.47%) | $12.95 | $12.39 | 1.85 M | $486.58 M |
| 09/18/2025 | $12.75 | $12.63 (-0.94%) | $12.91 | $12.43 | 225.55 K | $479.74 M |
| 09/17/2025 | $12.60 | $12.60 (0%) | $12.95 | $12.37 | 203.41 K | $478.60 M |
| 09/16/2025 | $11.82 | $12.65 (7.02%) | $12.70 | $11.82 | 137.81 K | $480.50 M |
| 09/15/2025 | $11.69 | $11.74 (0.43%) | $12.04 | $11.30 | 110.74 K | $445.94 M |
| 09/12/2025 | $11.76 | $11.68 (-0.68%) | $12.17 | $11.60 | 97.50 K | $443.66 M |
| 09/11/2025 | $11.90 | $11.87 (-0.25%) | $12.10 | $11.70 | 68.82 K | $450.88 M |
| 09/10/2025 | $12.41 | $11.90 (-4.11%) | $12.65 | $11.75 | 289.51 K | $452.02 M |
| 09/09/2025 | $12.20 | $12.40 (1.64%) | $12.52 | $12.10 | 146.95 K | $471.01 M |
| 09/08/2025 | $12.00 | $12.15 (1.25%) | $12.55 | $11.90 | 164.70 K | $461.51 M |
| 09/05/2025 | $12.25 | $11.76 (-4%) | $12.50 | $11.29 | 180.61 K | $446.70 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.
