5 DAY PERFORMANCE
+96.06%
1 MONTH PERFORMANCE
+70.82%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-30.54%
YEAR-TO-DATE PERFORMANCE
-52.73%
1 YEAR PERFORMANCE
-73.47%
Venu Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $2.19 | $2.00 (-8.68%) | $2.24 | $2.00 | 520.09 K | $61.00 M |
| 08/05/2026 | $2.31 | $2.16 (-6.49%) | $2.31 | $2.15 | 393.22 K | $65.88 M |
| 08/04/2026 | $2.30 | $2.29 (-0.43%) | $2.36 | $2.25 | 407.84 K | $69.84 M |
| 08/03/2026 | $2.06 | $2.28 (10.68%) | $2.33 | $2.06 | 541.08 K | $69.54 M |
| 07/31/2026 | $2.24 | $2.03 (-9.38%) | $2.34 | $2.02 | 549.52 K | $61.91 M |
| 07/30/2026 | $2.11 | $2.24 (6.16%) | $2.25 | $2.09 | 411.22 K | $68.32 M |
| 07/29/2026 | $2.27 | $2.09 (-7.93%) | $2.27 | $2.07 | 396.79 K | $63.74 M |
| 07/28/2026 | $2.27 | $2.30 (1.32%) | $2.34 | $2.20 | 322.74 K | $70.15 M |
| 07/27/2026 | $2.44 | $2.25 (-7.79%) | $2.45 | $2.23 | 224.37 K | $68.62 M |
| 07/24/2026 | $2.49 | $2.37 (-4.82%) | $2.60 | $2.35 | 388.53 K | $72.28 M |
| 07/23/2026 | $2.45 | $2.44 (-0.41%) | $2.51 | $2.38 | 321.60 K | $74.42 M |
| 07/22/2026 | $2.40 | $2.44 (1.67%) | $2.47 | $2.36 | 218.62 K | $74.42 M |
| 07/21/2026 | $2.35 | $2.41 (2.55%) | $2.46 | $2.30 | 415.27 K | $73.50 M |
| 07/20/2026 | $2.33 | $2.36 (1.29%) | $2.38 | $2.22 | 278.13 K | $71.98 M |
| 07/17/2026 | $2.55 | $2.34 (-8.24%) | $2.59 | $2.30 | 356.40 K | $71.37 M |
| 07/16/2026 | $2.57 | $2.59 (0.78%) | $2.68 | $2.50 | 516.43 K | $78.99 M |
| 07/15/2026 | $2.81 | $2.59 (-7.83%) | $2.88 | $2.55 | 422.08 K | $78.99 M |
| 07/14/2026 | $2.63 | $2.81 (6.84%) | $2.86 | $2.63 | 435.40 K | $85.70 M |
| 07/13/2026 | $2.73 | $2.65 (-2.93%) | $2.79 | $2.62 | 640.57 K | $80.82 M |
| 07/10/2026 | $2.65 | $2.66 (0.38%) | $2.70 | $2.52 | 544.74 K | $81.13 M |
| 07/09/2026 | $2.42 | $2.66 (9.92%) | $2.71 | $2.40 | 640.90 K | $81.13 M |
| 07/08/2026 | $2.29 | $2.43 (6.11%) | $2.44 | $2.26 | 611.87 K | $74.11 M |
| 07/07/2026 | $2.43 | $2.33 (-4.12%) | $2.49 | $2.32 | 338.64 K | $71.06 M |
| 07/06/2026 | $2.24 | $2.44 (8.93%) | $2.52 | $2.24 | 796.14 K | $74.42 M |
| 07/02/2026 | $2.22 | $2.18 (-1.8%) | $2.24 | $2.09 | 900.26 K | $66.49 M |
| 07/01/2026 | $2.23 | $2.18 (-2.24%) | $2.40 | $2.17 | 554.46 K | $66.49 M |
| 06/30/2026 | $2.42 | $2.27 (-6.2%) | $2.42 | $2.16 | 1.34 M | $69.23 M |
| 06/29/2026 | $2.94 | $2.44 (-17.01%) | $3.15 | $2.40 | 1.59 M | $74.42 M |
| 06/26/2026 | $3.06 | $2.90 (-5.23%) | $3.17 | $2.89 | 6.59 M | $88.45 M |
| 06/25/2026 | $3.33 | $3.05 (-8.41%) | $3.45 | $2.97 | 628.08 K | $93.02 M |
| 06/24/2026 | $3.27 | $3.29 (0.61%) | $3.41 | $3.16 | 907.63 K | $100.34 M |
| 06/23/2026 | $3.00 | $3.24 (8%) | $3.29 | $2.95 | 667.40 K | $98.82 M |
| 06/22/2026 | $3.03 | $2.98 (-1.65%) | $3.19 | $2.85 | 716.86 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 |
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.
