Venu (VENU)
AMEX: VENU
· Real-Time Price · USD
15.78
-0.13 (-0.82%)
At close: Aug 15, 2025, 3:58 PM
15.35
-2.72%
After-hours: Aug 15, 2025, 05:27 PM EDT
VENU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.89 | 16.05 | 15.50 | 15.91 | 15.91 | 0.32% | 85,461 |
| Aug 13, 2025 | 15.36 | 15.97 | 14.91 | 15.86 | 15.86 | 2.99% | 63,200 |
| Aug 12, 2025 | 15.40 | 15.40 | 15.10 | 15.40 | 15.40 | 0.39% | 31,300 |
| Aug 11, 2025 | 14.90 | 15.49 | 14.65 | 15.34 | 15.34 | 2.27% | 68,000 |
| Aug 8, 2025 | 15.00 | 15.00 | 14.60 | 15.00 | 15.00 | 0.00% | 26,600 |
| Aug 7, 2025 | 14.89 | 15.00 | 14.54 | 15.00 | 15.00 | 0.74% | 51,791 |
| Aug 6, 2025 | 14.38 | 14.98 | 14.00 | 14.89 | 14.89 | 6.59% | 76,721 |
| Aug 5, 2025 | 13.67 | 13.99 | 13.38 | 13.97 | 13.97 | 4.25% | 17,000 |
| Aug 4, 2025 | 13.21 | 13.90 | 13.16 | 13.40 | 13.40 | -0.52% | 32,800 |
| Aug 1, 2025 | 13.70 | 13.80 | 13.25 | 13.47 | 13.47 | -0.66% | 25,700 |
| Jul 31, 2025 | 13.85 | 13.95 | 13.21 | 13.56 | 13.56 | -1.45% | 17,700 |
| Jul 30, 2025 | 13.18 | 14.00 | 13.16 | 13.76 | 13.76 | 4.56% | 34,717 |
| Jul 29, 2025 | 14.48 | 14.48 | 12.89 | 13.16 | 13.16 | -7.39% | 32,400 |
| Jul 28, 2025 | 14.02 | 14.38 | 13.75 | 14.21 | 14.21 | 0.57% | 54,100 |
| Jul 25, 2025 | 13.99 | 14.18 | 13.48 | 14.13 | 14.13 | 0.93% | 100,200 |
| Jul 24, 2025 | 14.00 | 14.10 | 13.25 | 14.00 | 14.00 | 0.07% | 129,708 |
| Jul 23, 2025 | 13.96 | 13.99 | 13.20 | 13.99 | 13.99 | 1.82% | 44,900 |
| Jul 22, 2025 | 12.95 | 13.75 | 12.71 | 13.74 | 13.74 | 6.18% | 111,000 |
| Jul 21, 2025 | 12.45 | 12.99 | 12.20 | 12.94 | 12.94 | 3.52% | 43,649 |
| Jul 18, 2025 | 12.71 | 12.75 | 12.32 | 12.50 | 12.50 | 0.81% | 26,825 |