Venu

8.84
0.07 (0.80%)
At close: Mar 28, 2025, 3:54 PM
9.04
2.26%
After-hours: Mar 28, 2025, 05:45 PM EDT

VENU Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 8.78 8.95 8.62 8.95 0.18 2.05% 16,187
Mar 27, 2025 8.89 9.00 8.76 8.77 -0.13 -1.46% 11,322
Mar 26, 2025 9.00 9.14 8.60 8.90 -0.05 -0.56% 18,013
Mar 25, 2025 9.03 9.27 8.95 8.95 -0.17 -1.86% 37,114
Mar 24, 2025 9.34 9.34 9.07 9.12 -0.15 -1.62% 12,900
Mar 21, 2025 9.00 9.28 9.00 9.27 -0.09 -0.96% 17,310
Mar 20, 2025 9.16 9.36 9.15 9.36 -0.06 -0.64% 20,230
Mar 19, 2025 9.18 9.42 9.18 9.42 0.27 2.95% 11,600
Mar 18, 2025 9.30 9.30 9.09 9.15 -0.14 -1.51% 13,939
Mar 17, 2025 9.15 9.30 9.10 9.29 0.17 1.86% 11,507
Mar 14, 2025 9.21 9.22 9.10 9.12 0.11 1.22% 9,963
Mar 13, 2025 9.20 9.39 9.01 9.01 -0.39 -4.15% 27,155
Mar 12, 2025 9.25 9.45 9.19 9.40 -0.08 -0.84% 19,400
Mar 11, 2025 9.57 9.57 9.31 9.48 -0.04 -0.42% 10,700
Mar 10, 2025 9.59 9.77 9.40 9.52 -0.22 -2.26% 24,316
Mar 7, 2025 9.86 9.87 9.56 9.74 0.16 1.67% 12,100
Mar 6, 2025 9.58 9.80 9.57 9.58 -0.19 -1.94% 9,500
Mar 5, 2025 9.75 9.82 9.57 9.77 -0.03 -0.31% 40,148
Mar 4, 2025 9.75 9.80 9.52 9.80 0.02 0.20% 45,600
Mar 3, 2025 9.80 9.80 9.65 9.78 0.18 1.87% 21,900
Feb 28, 2025 9.59 9.75 9.51 9.60 -0.14 -1.44% 20,653
Feb 27, 2025 9.71 9.80 9.55 9.74 -0.04 -0.41% 33,828
Feb 26, 2025 9.94 9.94 9.65 9.78 0.09 0.93% 12,947
Feb 25, 2025 9.88 9.94 9.67 9.69 -0.20 -2.02% 16,100
Feb 24, 2025 9.91 9.95 9.79 9.89 0.03 0.30% 28,746
Feb 21, 2025 9.98 10.06 9.85 9.86 -0.14 -1.40% 19,207
Feb 20, 2025 9.77 10.00 9.75 10.00 0.20 2.04% 18,500
Feb 19, 2025 9.79 9.94 9.65 9.80 -0.01 -0.10% 22,400
Feb 18, 2025 9.84 10.00 9.64 9.81 0.25 2.62% 24,531
Feb 14, 2025 9.80 9.80 9.41 9.56 -0.22 -2.25% 30,669
Feb 13, 2025 9.69 9.90 9.57 9.78 0.08 0.82% 18,901
Feb 12, 2025 10.10 10.10 9.38 9.70 -0.26 -2.61% 40,487
Feb 11, 2025 9.87 10.04 9.80 9.96 0.01 0.10% 10,700
Feb 10, 2025 10.10 10.17 9.90 9.95 -0.16 -1.58% 38,700
Feb 7, 2025 10.00 10.14 9.85 10.11 0.05 0.50% 29,300
Feb 6, 2025 9.86 10.10 9.76 10.06 0.41 4.25% 48,000
Feb 5, 2025 9.80 9.97 9.57 9.65 -0.20 -2.03% 23,600
Feb 4, 2025 9.85 9.99 9.65 9.85 0.09 0.92% 29,300
Feb 3, 2025 9.70 9.95 9.60 9.76 -0.21 -2.11% 19,110
Jan 31, 2025 10.00 10.37 9.50 9.97 0.17 1.73% 47,403
Jan 30, 2025 9.79 10.00 9.65 9.80 0.18 1.87% 5,900
Jan 29, 2025 9.66 9.97 9.56 9.62 0.06 0.63% 27,911
Jan 28, 2025 9.99 9.99 9.50 9.56 -0.31 -3.14% 35,017
Jan 27, 2025 10.15 10.23 9.80 9.87 -0.18 -1.79% 11,300
Jan 24, 2025 10.00 10.17 9.85 10.05 -0.11 -1.08% 54,800
Jan 23, 2025 10.14 10.27 9.90 10.16 0.16 1.60% 73,045
Jan 22, 2025 9.80 10.00 9.50 10.00 0.23 2.35% 47,800
Jan 21, 2025 9.75 10.00 9.55 9.77 0.24 2.52% 23,484
Jan 17, 2025 9.74 9.87 9.35 9.53 -0.15 -1.55% 34,600
Jan 16, 2025 9.59 9.85 9.11 9.68 0.48 5.22% 50,386