5 DAY PERFORMANCE
+0.25%
1 MONTH PERFORMANCE
+16.37%
3 MONTH PERFORMANCE
-30.54%
6 MONTH PERFORMANCE
-66.86%
YEAR-TO-DATE PERFORMANCE
-52.73%
1 YEAR PERFORMANCE
-48.58%
Venu Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.95 | $4.06 (2.79%) | $4.10 | $3.80 | 284.38 K | $148.69 M |
| 05/05/2026 | $3.94 | $3.91 (-0.76%) | $4.02 | $3.90 | 177.78 K | $142.15 M |
| 05/04/2026 | $3.98 | $3.88 (-2.51%) | $4.07 | $3.85 | 122.80 K | $141.06 M |
| 05/01/2026 | $3.87 | $3.97 (2.58%) | $3.99 | $3.83 | 213.63 K | $144.33 M |
| 04/30/2026 | $3.77 | $3.85 (2.12%) | $3.88 | $3.69 | 178.94 K | $139.97 M |
| 04/29/2026 | $3.87 | $3.73 (-3.62%) | $3.94 | $3.64 | 227.72 K | $135.60 M |
| 04/28/2026 | $3.95 | $3.86 (-2.28%) | $4.04 | $3.82 | 155.50 K | $140.33 M |
| 04/27/2026 | $3.97 | $3.97 (0%) | $4.05 | $3.95 | 174.60 K | $144.33 M |
| 04/24/2026 | $4.08 | $4.00 (-1.96%) | $4.10 | $3.93 | 264.35 K | $145.42 M |
| 04/23/2026 | $4.07 | $4.02 (-1.23%) | $4.22 | $3.98 | 264.09 K | $146.15 M |
| 04/22/2026 | $3.97 | $4.04 (1.76%) | $4.07 | $3.88 | 249.30 K | $146.88 M |
| 04/21/2026 | $4.26 | $3.87 (-9.15%) | $4.26 | $3.82 | 483.58 K | $140.69 M |
| 04/20/2026 | $4.45 | $4.22 (-5.17%) | $4.50 | $4.14 | 465.04 K | $153.42 M |
| 04/17/2026 | $4.34 | $4.45 (2.53%) | $4.65 | $4.21 | 629.01 K | $161.78 M |
| 04/16/2026 | $4.28 | $4.19 (-2.1%) | $4.39 | $4.00 | 408.40 K | $152.33 M |
| 04/15/2026 | $4.04 | $4.10 (1.49%) | $4.29 | $3.98 | 682.96 K | $149.06 M |
| 04/14/2026 | $3.88 | $3.99 (2.84%) | $4.07 | $3.87 | 234.00 K | $145.06 M |
| 04/13/2026 | $3.65 | $3.89 (6.58%) | $3.98 | $3.60 | 235.83 K | $141.42 M |
| 04/10/2026 | $3.77 | $3.65 (-3.18%) | $3.78 | $3.63 | 197.30 K | $132.70 M |
| 04/09/2026 | $3.47 | $3.76 (8.36%) | $3.80 | $3.47 | 322.87 K | $136.70 M |
| 04/08/2026 | $3.43 | $3.47 (1.17%) | $3.51 | $3.38 | 260.60 K | $126.15 M |
| 04/07/2026 | $3.37 | $3.23 (-4.15%) | $3.38 | $3.15 | 362.64 K | $117.43 M |
| 04/06/2026 | $3.38 | $3.42 (1.18%) | $3.54 | $3.36 | 180.82 K | $124.33 M |
| 04/02/2026 | $3.29 | $3.35 (1.82%) | $3.50 | $3.23 | 248.92 K | $1.22 M |
| 04/01/2026 | $3.36 | $3.40 (1.19%) | $3.54 | $3.10 | 403.51 K | $1.24 M |
| 03/31/2026 | $3.28 | $3.31 (0.91%) | $3.47 | $3.13 | 470.53 K | $1.20 M |
| 03/30/2026 | $3.13 | $3.12 (-0.32%) | $3.36 | $3.10 | 323.71 K | $1.13 M |
| 03/27/2026 | $3.22 | $3.08 (-4.35%) | $3.30 | $3.06 | 355.20 K | $1.12 M |
| 03/26/2026 | $3.25 | $3.27 (0.62%) | $3.42 | $3.22 | 148.71 K | $1.19 M |
| 03/25/2026 | $3.24 | $3.32 (2.47%) | $3.41 | $3.20 | 181.41 K | $1.21 M |
| 03/24/2026 | $3.39 | $3.18 (-6.19%) | $3.48 | $3.18 | 228.20 K | $1.16 M |
| 03/23/2026 | $3.60 | $3.42 (-5%) | $3.64 | $3.30 | 185.80 K | $1.24 M |
| 03/20/2026 | $3.50 | $3.53 (0.86%) | $3.69 | $3.46 | 338.60 K | $1.28 M |
| 03/19/2026 | $3.43 | $3.55 (3.5%) | $3.57 | $3.39 | 187.20 K | $1.29 M |
| 03/18/2026 | $3.68 | $3.50 (-4.89%) | $3.75 | $3.39 | 280.93 K | $1.27 M |
| 03/17/2026 | $3.55 | $3.68 (3.66%) | $3.90 | $3.55 | 428.91 K | $1.34 M |
| 03/16/2026 | $3.43 | $3.50 (2.04%) | $3.56 | $3.30 | 215.91 K | $1.27 M |
| 03/13/2026 | $3.52 | $3.39 (-3.69%) | $3.65 | $3.33 | 499.38 K | $1.23 M |
| 03/12/2026 | $3.67 | $3.44 (-6.27%) | $3.78 | $3.33 | 505.32 K | $1.25 M |
| 03/11/2026 | $3.65 | $3.70 (1.37%) | $3.76 | $3.49 | 492.61 K | $1.35 M |
| 03/10/2026 | $3.93 | $3.63 (-7.63%) | $4.00 | $3.61 | 647.62 K | $1.32 M |
| 03/09/2026 | $3.88 | $4.00 (3.09%) | $4.05 | $3.75 | 3.30 M | $1.45 M |
| 03/06/2026 | $5.00 | $4.84 (-3.2%) | $5.26 | $4.73 | 315.70 K | $1.76 M |
| 03/05/2026 | $5.10 | $5.11 (0.2%) | $5.27 | $4.87 | 118.90 K | $1.86 M |
| 03/04/2026 | $5.28 | $5.17 (-2.08%) | $5.28 | $5.15 | 66.93 K | $1.88 M |
| 03/03/2026 | $5.01 | $5.25 (4.79%) | $5.40 | $4.95 | 62.21 K | $1.91 M |
| 03/02/2026 | $5.05 | $5.17 (2.38%) | $5.20 | $4.92 | 106.72 K | $1.88 M |
| 02/27/2026 | $5.23 | $5.15 (-1.53%) | $5.23 | $5.03 | 208.91 K | $1.87 M |
| 02/26/2026 | $5.38 | $5.33 (-0.93%) | $5.43 | $5.15 | 150.00 K | $1.94 M |
| 02/25/2026 | $5.40 | $5.36 (-0.74%) | $5.54 | $5.12 | 98.20 K | $1.95 M |
| 02/24/2026 | $5.12 | $5.39 (5.27%) | $5.65 | $5.12 | 136.21 K | $1.96 M |
| 02/23/2026 | $5.25 | $5.17 (-1.52%) | $5.28 | $4.90 | 167.71 K | $1.88 M |
| 02/20/2026 | $5.14 | $5.20 (1.17%) | $5.35 | $5.11 | 84.82 K | $1.89 M |
| 02/19/2026 | $5.53 | $5.24 (-5.24%) | $5.65 | $5.12 | 150.65 K | $1.91 M |
| 02/18/2026 | $5.31 | $5.60 (5.46%) | $5.77 | $5.31 | 211.90 K | $2.04 M |
| 02/17/2026 | $5.29 | $5.33 (0.76%) | $5.45 | $5.11 | 88.45 K | $1.94 M |
| 02/13/2026 | $5.27 | $5.35 (1.52%) | $5.50 | $5.22 | 69.04 K | $1.95 M |
| 02/12/2026 | $5.46 | $5.19 (-4.95%) | $5.53 | $5.03 | 140.70 K | $1.89 M |
| 02/11/2026 | $5.81 | $5.44 (-6.37%) | $5.81 | $5.31 | 104.34 K | $1.98 M |
| 02/10/2026 | $5.52 | $5.75 (4.17%) | $5.89 | $5.41 | 117.20 K | $2.09 M |
| 02/09/2026 | $5.70 | $5.50 (-3.51%) | $5.70 | $5.47 | 89.22 K | $2.00 M |
| 02/06/2026 | $5.32 | $5.73 (7.71%) | $5.81 | $5.32 | 206.73 K | $2.08 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.
