5 DAY PERFORMANCE
+135.50%
1 MONTH PERFORMANCE
+110.58%
3 MONTH PERFORMANCE
+38.19%
6 MONTH PERFORMANCE
+12.75%
YEAR-TO-DATE PERFORMANCE
-52.73%
1 YEAR PERFORMANCE
-68.93%
Venu Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $1.62 | $1.49 (-8.02%) | $1.65 | $1.47 | 1.29 M | $88.60 M |
| 09/17/2026 | $1.73 | $1.62 (-6.36%) | $1.73 | $1.62 | 450.67 K | $96.33 M |
| 09/16/2026 | $1.79 | $1.69 (-5.59%) | $1.82 | $1.66 | 590.00 K | $100.49 M |
| 09/15/2026 | $1.77 | $1.72 (-2.82%) | $1.77 | $1.67 | 594.40 K | $102.27 M |
| 09/14/2026 | $1.73 | $1.75 (1.16%) | $1.79 | $1.71 | 271.90 K | $104.06 M |
| 09/11/2026 | $1.79 | $1.74 (-2.79%) | $1.82 | $1.72 | 441.42 K | $103.46 M |
| 09/10/2026 | $1.80 | $1.75 (-2.78%) | $1.80 | $1.75 | 469.12 K | $104.06 M |
| 09/09/2026 | $1.90 | $1.80 (-5.26%) | $1.92 | $1.79 | 394.42 K | $107.03 M |
| 09/08/2026 | $2.03 | $1.92 (-5.42%) | $2.07 | $1.87 | 456.44 K | $114.17 M |
| 09/04/2026 | $1.93 | $2.00 (3.63%) | $2.02 | $1.85 | 322.98 K | $118.92 M |
| 09/03/2026 | $1.89 | $1.92 (1.59%) | $1.94 | $1.80 | 305.00 K | $114.17 M |
| 09/02/2026 | $1.89 | $1.80 (-4.76%) | $1.91 | $1.79 | 461.64 K | $107.03 M |
| 09/01/2026 | $1.92 | $1.86 (-3.12%) | $1.95 | $1.79 | 446.80 K | $110.60 M |
| 08/31/2026 | $2.04 | $1.92 (-5.88%) | $2.07 | $1.86 | 503.52 K | $114.17 M |
| 08/28/2026 | $2.03 | $2.02 (-0.49%) | $2.06 | $1.93 | 353.22 K | $120.11 M |
| 08/27/2026 | $1.99 | $2.00 (0.5%) | $2.05 | $1.97 | 294.28 K | $118.92 M |
| 08/26/2026 | $2.02 | $1.99 (-1.49%) | $2.07 | $1.95 | 472.64 K | $118.33 M |
| 08/25/2026 | $1.88 | $2.00 (6.38%) | $2.01 | $1.81 | 500.86 K | $118.92 M |
| 08/24/2026 | $1.92 | $1.83 (-4.69%) | $1.93 | $1.82 | 267.61 K | $108.81 M |
| 08/21/2026 | $1.92 | $1.89 (-1.56%) | $2.00 | $1.87 | 482.82 K | $112.38 M |
| 08/20/2026 | $1.89 | $1.92 (1.59%) | $1.94 | $1.84 | 404.54 K | $114.17 M |
| 08/19/2026 | $1.87 | $1.86 (-0.53%) | $1.95 | $1.86 | 530.53 K | $110.60 M |
| 08/18/2026 | $1.85 | $1.86 (0.54%) | $1.91 | $1.75 | 720.42 K | $110.60 M |
| 08/17/2026 | $2.00 | $1.85 (-7.5%) | $2.03 | $1.80 | 613.50 K | $110.00 M |
| 08/14/2026 | $2.04 | $1.98 (-2.94%) | $2.07 | $1.93 | 321.63 K | $117.73 M |
| 08/13/2026 | $1.90 | $2.05 (7.89%) | $2.15 | $1.87 | 617.37 K | $121.90 M |
| 08/12/2026 | $1.97 | $1.96 (-0.51%) | $2.00 | $1.93 | 275.88 K | $116.54 M |
| 08/11/2026 | $2.05 | $1.93 (-5.85%) | $2.07 | $1.90 | 555.10 K | $114.76 M |
| 08/10/2026 | $2.02 | $2.03 (0.5%) | $2.08 | $1.97 | 409.52 K | $120.71 M |
| 08/07/2026 | $2.03 | $2.02 (-0.49%) | $2.11 | $2.00 | 389.11 K | $61.61 M |
| 08/06/2026 | $2.19 | $2.00 (-8.68%) | $2.24 | $2.00 | 523.40 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 |
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.
