5 DAY PERFORMANCE
+2.67%
1 MONTH PERFORMANCE
+3.09%
3 MONTH PERFORMANCE
+2.04%
YEAR-TO-DATE PERFORMANCE
+9.29%
Venu Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.25 | $9.20 (-0.54%) | $9.45 | $9.19 | 19,337 | $351.13 M |
| 03/11/2025 | $9.57 | $9.48 (-0.94%) | $9.57 | $9.31 | 10,700 | $355.16 M |
| 03/10/2025 | $9.59 | $9.52 (-0.73%) | $9.77 | $9.40 | 24,316 | $356.66 M |
| 03/07/2025 | $9.86 | $9.74 (-1.22%) | $9.87 | $9.56 | 12,100 | $364.90 M |
| 03/06/2025 | $9.58 | $9.58 (0%) | $9.80 | $9.57 | 9,500 | $358.91 M |
| 03/05/2025 | $9.75 | $9.77 (0.21%) | $9.82 | $9.57 | 40,148 | $366.02 M |
| 03/04/2025 | $9.75 | $9.80 (0.51%) | $9.80 | $9.52 | 45,600 | $367.15 M |
| 03/03/2025 | $9.80 | $9.78 (-0.2%) | $9.80 | $9.65 | 21,900 | $366.40 M |
| 02/28/2025 | $9.59 | $9.60 (0.1%) | $9.75 | $9.51 | 20,653 | $359.66 M |
| 02/27/2025 | $9.71 | $9.74 (0.31%) | $9.80 | $9.55 | 33,828 | $364.90 M |
| 02/26/2025 | $9.94 | $9.78 (-1.61%) | $9.94 | $9.65 | 12,947 | $366.40 M |
| 02/25/2025 | $9.88 | $9.69 (-1.92%) | $9.94 | $9.67 | 16,100 | $363.03 M |
| 02/24/2025 | $9.91 | $9.89 (-0.2%) | $9.95 | $9.79 | 28,746 | $370.52 M |
| 02/21/2025 | $9.98 | $9.86 (-1.2%) | $10.06 | $9.85 | 19,207 | $369.29 M |
| 02/20/2025 | $9.77 | $10.00 (2.35%) | $10.00 | $9.75 | 18,500 | $374.53 M |
| 02/19/2025 | $9.79 | $9.80 (0.1%) | $9.94 | $9.65 | 22,400 | $367.04 M |
| 02/18/2025 | $9.84 | $9.81 (-0.3%) | $10.00 | $9.64 | 24,531 | $367.42 M |
| 02/14/2025 | $9.80 | $9.56 (-2.45%) | $9.80 | $9.41 | 30,669 | $358.05 M |
| 02/13/2025 | $9.69 | $9.78 (0.93%) | $9.90 | $9.57 | 18,901 | $366.29 M |
| 02/12/2025 | $10.10 | $9.70 (-3.96%) | $10.10 | $9.38 | 40,487 | $363.30 M |
| 02/11/2025 | $9.87 | $9.96 (0.91%) | $10.04 | $9.80 | 10,700 | $373.03 M |
| 02/10/2025 | $10.10 | $9.95 (-1.49%) | $10.17 | $9.90 | 38,700 | $372.66 M |
| 02/07/2025 | $10.00 | $10.11 (1.1%) | $10.14 | $9.85 | 29,300 | $378.65 M |
| 02/06/2025 | $9.86 | $10.06 (2.03%) | $10.10 | $9.76 | 48,000 | $376.78 M |
| 02/05/2025 | $9.80 | $9.65 (-1.53%) | $9.97 | $9.57 | 23,600 | $361.42 M |
| 02/04/2025 | $9.85 | $9.85 (0%) | $9.99 | $9.65 | 29,300 | $368.91 M |
| 02/03/2025 | $9.70 | $9.76 (0.62%) | $9.95 | $9.60 | 19,110 | $365.54 M |
| 01/31/2025 | $10.00 | $9.97 (-0.3%) | $10.37 | $9.50 | 47,403 | $373.41 M |
| 01/30/2025 | $9.79 | $9.80 (0.1%) | $10.00 | $9.65 | 5,900 | $367.04 M |
| 01/29/2025 | $9.66 | $9.62 (-0.41%) | $9.97 | $9.56 | 27,911 | $360.30 M |
| 01/28/2025 | $9.99 | $9.56 (-4.3%) | $9.99 | $9.50 | 35,017 | $358.05 M |
| 01/27/2025 | $10.15 | $9.87 (-2.76%) | $10.23 | $9.80 | 11,300 | $369.66 M |
| 01/24/2025 | $10.00 | $10.05 (0.5%) | $10.17 | $9.85 | 54,800 | $376.40 M |
| 01/23/2025 | $10.14 | $10.16 (0.2%) | $10.27 | $9.90 | 73,045 | $380.52 M |
| 01/22/2025 | $9.80 | $10.00 (2.04%) | $10.00 | $9.50 | 47,800 | $374.53 M |
| 01/21/2025 | $9.75 | $9.77 (0.21%) | $10.00 | $9.55 | 23,484 | $365.92 M |
| 01/17/2025 | $9.74 | $9.53 (-2.16%) | $9.87 | $9.35 | 34,600 | $356.93 M |
| 01/16/2025 | $9.59 | $9.68 (0.94%) | $9.85 | $9.11 | 50,386 | $362.55 M |
| 01/15/2025 | $9.10 | $9.20 (1.1%) | $9.50 | $9.10 | 22,600 | $344.57 M |
| 01/14/2025 | $9.96 | $9.00 (-9.64%) | $9.96 | $9.00 | 61,400 | $337.08 M |
| 01/13/2025 | $9.97 | $9.83 (-1.4%) | $9.97 | $9.60 | 26,941 | $368.17 M |
| 01/10/2025 | $10.05 | $10.00 (-0.5%) | $10.30 | $9.66 | 87,167 | $374.53 M |
| 01/08/2025 | $9.65 | $9.58 (-0.73%) | $9.98 | $9.57 | 24,920 | $358.80 M |
| 01/07/2025 | $10.00 | $9.78 (-2.2%) | $10.00 | $9.50 | 67,100 | $366.29 M |
| 01/06/2025 | $9.94 | $10.00 (0.6%) | $10.50 | $9.76 | 37,058 | $374.53 M |
| 01/03/2025 | $9.59 | $9.65 (0.63%) | $10.00 | $9.41 | 28,846 | $361.42 M |
| 01/02/2025 | $9.33 | $9.40 (0.75%) | $9.70 | $9.20 | 17,100 | $352.06 M |
| 12/31/2024 | $9.27 | $9.15 (-1.29%) | $9.47 | $9.00 | 17,300 | $342.70 M |
| 12/30/2024 | $9.68 | $9.27 (-4.24%) | $9.90 | $9.27 | 19,110 | $347.19 M |
| 12/27/2024 | $9.74 | $9.74 (0%) | $9.89 | $9.50 | 7,743 | $364.79 M |
| 12/26/2024 | $9.48 | $9.68 (2.11%) | $9.68 | $9.37 | 4,914 | $362.55 M |
| 12/24/2024 | $9.61 | $9.46 (-1.56%) | $9.61 | $9.08 | 18,405 | $354.31 M |
| 12/23/2024 | $9.16 | $9.50 (3.71%) | $9.50 | $9.13 | 27,141 | $355.81 M |
| 12/20/2024 | $9.93 | $9.01 (-9.26%) | $9.93 | $9.01 | 13,433 | $337.45 M |
| 12/19/2024 | $8.78 | $9.82 (11.85%) | $10.18 | $8.78 | 127,435 | $367.79 M |
| 12/18/2024 | $9.10 | $8.79 (-3.41%) | $9.41 | $8.75 | 19,500 | $329.21 M |
| 12/17/2024 | $9.60 | $9.11 (-5.1%) | $9.75 | $9.11 | 30,700 | $341.20 M |
| 12/16/2024 | $9.46 | $9.50 (0.42%) | $9.73 | $9.36 | 24,012 | $355.81 M |
| 12/13/2024 | $9.95 | $9.35 (-6.03%) | $10.06 | $8.95 | 66,800 | $348.50 M |
| 12/12/2024 | $10.00 | $9.80 (-2%) | $10.20 | $9.80 | 76,400 | $365.28 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.
