5 DAY PERFORMANCE
+38.19%
1 MONTH PERFORMANCE
+5.57%
3 MONTH PERFORMANCE
+16.37%
6 MONTH PERFORMANCE
-54.46%
YEAR-TO-DATE PERFORMANCE
-52.73%
1 YEAR PERFORMANCE
-68.98%
Venu Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.04 | $2.98 (-1.97%) | $3.19 | $2.85 | 716.51 K | $90.89 M |
| 06/18/2026 | $2.75 | $2.88 (4.73%) | $2.90 | $2.68 | 1.43 M | $87.84 M |
| 06/17/2026 | $2.84 | $2.67 (-5.99%) | $2.89 | $2.64 | 345.29 K | $81.43 M |
| 06/16/2026 | $2.74 | $2.84 (3.65%) | $2.94 | $2.72 | 641.32 K | $86.62 M |
| 06/15/2026 | $3.31 | $2.71 (-18.13%) | $3.38 | $2.61 | 1.76 M | $82.65 M |
| 06/12/2026 | $3.56 | $3.42 (-3.93%) | $3.64 | $3.41 | 336.76 K | $104.31 M |
| 06/11/2026 | $3.30 | $3.57 (8.18%) | $3.58 | $3.25 | 518.13 K | $108.88 M |
| 06/10/2026 | $3.31 | $3.28 (-0.91%) | $3.43 | $3.25 | 260.38 K | $100.04 M |
| 06/09/2026 | $3.39 | $3.33 (-1.77%) | $3.54 | $3.30 | 329.33 K | $101.56 M |
| 06/08/2026 | $3.30 | $3.39 (2.73%) | $3.42 | $3.30 | 173.16 K | $103.39 M |
| 06/05/2026 | $3.45 | $3.26 (-5.51%) | $3.54 | $3.23 | 451.57 K | $99.43 M |
| 06/04/2026 | $3.54 | $3.47 (-1.98%) | $3.68 | $3.45 | 305.09 K | $105.83 M |
| 06/03/2026 | $3.66 | $3.53 (-3.55%) | $3.66 | $3.45 | 579.52 K | $107.66 M |
| 06/02/2026 | $3.65 | $3.68 (0.82%) | $3.83 | $3.54 | 448.70 K | $112.24 M |
| 06/01/2026 | $3.70 | $3.61 (-2.43%) | $3.81 | $3.58 | 256.10 K | $110.10 M |
| 05/29/2026 | $3.87 | $3.70 (-4.39%) | $3.91 | $3.67 | 301.40 K | $112.85 M |
| 05/28/2026 | $3.89 | $3.86 (-0.77%) | $3.98 | $3.73 | 254.14 K | $117.73 M |
| 05/27/2026 | $3.82 | $3.88 (1.57%) | $4.10 | $3.77 | 426.55 K | $118.34 M |
| 05/26/2026 | $3.74 | $3.77 (0.8%) | $3.85 | $3.66 | 286.11 K | $114.98 M |
| 05/22/2026 | $3.75 | $3.77 (0.53%) | $3.80 | $3.67 | 395.67 K | $114.98 M |
| 05/21/2026 | $3.54 | $3.73 (5.37%) | $3.75 | $3.50 | 301.00 K | $113.76 M |
| 05/20/2026 | $3.48 | $3.55 (2.01%) | $3.62 | $3.42 | 125.90 K | $108.27 M |
| 05/19/2026 | $3.58 | $3.46 (-3.35%) | $3.66 | $3.44 | 252.93 K | $105.53 M |
| 05/18/2026 | $3.80 | $3.61 (-5%) | $3.85 | $3.53 | 212.33 K | $110.10 M |
| 05/15/2026 | $3.56 | $3.74 (5.06%) | $3.89 | $3.56 | 264.30 K | $114.07 M |
| 05/14/2026 | $3.83 | $3.86 (0.78%) | $4.00 | $3.68 | 338.80 K | $117.73 M |
| 05/13/2026 | $3.69 | $3.80 (2.98%) | $3.86 | $3.60 | 179.84 K | $115.90 M |
| 05/12/2026 | $3.57 | $3.68 (3.08%) | $3.73 | $3.53 | 189.97 K | $112.24 M |
| 05/11/2026 | $3.75 | $3.57 (-4.8%) | $3.76 | $3.52 | 297.11 K | $108.88 M |
| 05/08/2026 | $4.00 | $3.80 (-5%) | $4.00 | $3.75 | 429.93 K | $115.90 M |
| 05/07/2026 | $4.07 | $3.98 (-2.21%) | $4.12 | $3.91 | 285.00 K | $121.39 M |
| 05/06/2026 | $3.97 | $4.05 (2.02%) | $4.10 | $3.80 | 340.10 K | $123.52 M |
| 05/05/2026 | $3.94 | $3.91 (-0.76%) | $4.02 | $3.90 | 177.78 K | $119.25 M |
| 05/04/2026 | $3.98 | $3.88 (-2.51%) | $4.07 | $3.85 | 122.80 K | $118.34 M |
| 05/01/2026 | $3.87 | $3.97 (2.58%) | $3.99 | $3.83 | 213.63 K | $121.08 M |
| 04/30/2026 | $3.77 | $3.85 (2.12%) | $3.88 | $3.69 | 178.94 K | $117.42 M |
| 04/29/2026 | $3.87 | $3.73 (-3.62%) | $3.94 | $3.64 | 227.72 K | $113.76 M |
| 04/28/2026 | $3.95 | $3.86 (-2.28%) | $4.04 | $3.82 | 155.50 K | $117.73 M |
| 04/27/2026 | $3.97 | $3.97 (0%) | $4.05 | $3.95 | 174.60 K | $121.08 M |
| 04/24/2026 | $4.08 | $4.00 (-1.96%) | $4.10 | $3.93 | 264.35 K | $122.00 M |
| 04/23/2026 | $4.07 | $4.02 (-1.23%) | $4.22 | $3.98 | 264.09 K | $122.61 M |
| 04/22/2026 | $3.97 | $4.04 (1.76%) | $4.07 | $3.88 | 249.30 K | $123.22 M |
| 04/21/2026 | $4.26 | $3.87 (-9.15%) | $4.26 | $3.82 | 483.58 K | $118.03 M |
| 04/20/2026 | $4.45 | $4.22 (-5.17%) | $4.50 | $4.14 | 465.04 K | $128.71 M |
| 04/17/2026 | $4.34 | $4.45 (2.53%) | $4.65 | $4.21 | 629.01 K | $135.72 M |
| 04/16/2026 | $4.28 | $4.19 (-2.1%) | $4.39 | $4.00 | 408.40 K | $127.79 M |
| 04/15/2026 | $4.04 | $4.10 (1.49%) | $4.29 | $3.98 | 682.96 K | $125.05 M |
| 04/14/2026 | $3.88 | $3.99 (2.84%) | $4.07 | $3.87 | 234.00 K | $121.69 M |
| 04/13/2026 | $3.65 | $3.89 (6.58%) | $3.98 | $3.60 | 235.83 K | $118.64 M |
| 04/10/2026 | $3.77 | $3.65 (-3.18%) | $3.78 | $3.63 | 197.30 K | $111.32 M |
| 04/09/2026 | $3.47 | $3.76 (8.36%) | $3.80 | $3.47 | 322.87 K | $114.68 M |
| 04/08/2026 | $3.43 | $3.47 (1.17%) | $3.51 | $3.38 | 260.60 K | $105.83 M |
| 04/07/2026 | $3.37 | $3.23 (-4.15%) | $3.38 | $3.15 | 362.64 K | $98.51 M |
| 04/06/2026 | $3.38 | $3.42 (1.18%) | $3.54 | $3.36 | 180.82 K | $104.31 M |
| 04/02/2026 | $3.29 | $3.35 (1.82%) | $3.50 | $3.23 | 248.92 K | $102.17 M |
| 04/01/2026 | $3.36 | $3.40 (1.19%) | $3.54 | $3.10 | 403.51 K | $103.70 M |
| 03/31/2026 | $3.28 | $3.31 (0.91%) | $3.47 | $3.13 | 470.53 K | $100.95 M |
| 03/30/2026 | $3.13 | $3.12 (-0.32%) | $3.36 | $3.10 | 323.71 K | $95.16 M |
| 03/27/2026 | $3.22 | $3.08 (-4.35%) | $3.30 | $3.06 | 355.20 K | $93.94 M |
| 03/26/2026 | $3.25 | $3.27 (0.62%) | $3.42 | $3.22 | 148.71 K | $99.73 M |
| 03/25/2026 | $3.24 | $3.32 (2.47%) | $3.41 | $3.20 | 181.41 K | $101.26 M |
| 03/24/2026 | $3.39 | $3.18 (-6.19%) | $3.48 | $3.18 | 228.20 K | $96.99 M |
| 03/23/2026 | $3.60 | $3.42 (-5%) | $3.64 | $3.30 | 185.80 K | $104.31 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.
