Venu (VENU)
AMEX: VENU
· Real-Time Price · USD
13.52
0.27 (2.04%)
At close: Oct 15, 2025, 3:59 PM
12.33
-8.80%
After-hours: Oct 15, 2025, 07:13 PM EDT
VENU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 12.53 | 13.33 | 12.45 | 13.25 | 13.25 | 4.91% | 88,253 |
| Oct 13, 2025 | 12.42 | 12.84 | 12.27 | 12.63 | 12.63 | 2.43% | 54,100 |
| Oct 10, 2025 | 12.87 | 13.08 | 12.33 | 12.33 | 12.33 | -3.97% | 63,300 |
| Oct 9, 2025 | 12.60 | 12.89 | 12.48 | 12.84 | 12.84 | 2.56% | 81,529 |
| Oct 8, 2025 | 12.56 | 12.88 | 12.31 | 12.52 | 12.52 | -0.08% | 96,927 |
| Oct 7, 2025 | 13.17 | 13.27 | 12.41 | 12.53 | 12.53 | -4.42% | 80,315 |
| Oct 6, 2025 | 12.83 | 13.34 | 12.43 | 13.11 | 13.11 | 3.47% | 73,240 |
| Oct 3, 2025 | 12.04 | 12.89 | 12.04 | 12.67 | 12.67 | 3.18% | 70,135 |
| Oct 2, 2025 | 12.79 | 12.89 | 12.16 | 12.28 | 12.28 | -3.69% | 89,600 |
| Oct 1, 2025 | 12.77 | 12.91 | 12.68 | 12.75 | 12.75 | -0.47% | 33,700 |
| Sep 30, 2025 | 12.72 | 13.05 | 12.43 | 12.81 | 12.81 | -0.70% | 75,304 |
| Sep 29, 2025 | 12.80 | 13.18 | 12.58 | 12.90 | 12.90 | 1.26% | 109,400 |
| Sep 26, 2025 | 12.75 | 13.03 | 12.47 | 12.74 | 12.74 | -0.23% | 64,038 |
| Sep 25, 2025 | 13.26 | 13.55 | 12.63 | 12.77 | 12.77 | -4.99% | 80,100 |
| Sep 24, 2025 | 12.87 | 13.76 | 12.79 | 13.44 | 13.44 | 4.27% | 221,000 |
| Sep 23, 2025 | 13.25 | 13.56 | 12.82 | 12.89 | 12.89 | -2.05% | 243,401 |
| Sep 22, 2025 | 12.79 | 13.24 | 12.52 | 13.16 | 13.16 | 2.73% | 162,600 |
| Sep 19, 2025 | 12.75 | 12.95 | 12.39 | 12.81 | 12.81 | 1.43% | 1,847,513 |
| Sep 18, 2025 | 12.75 | 12.91 | 12.43 | 12.63 | 12.63 | 0.24% | 225,545 |
| Sep 17, 2025 | 12.60 | 12.95 | 12.37 | 12.60 | 12.60 | -0.40% | 203,413 |
Page 1 of 11