Venu (VENU)
AMEX: VENU
· Real-Time Price · USD
12.02
0.26 (2.21%)
At close: Sep 08, 2025, 3:59 PM
12.15
1.08%
After-hours: Sep 08, 2025, 04:10 PM EDT
VENU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.25 | 12.50 | 11.29 | 11.76 | 11.76 | -1.84% | 180,607 |
| Sep 4, 2025 | 12.20 | 12.55 | 11.90 | 11.98 | 11.98 | -2.36% | 92,908 |
| Sep 3, 2025 | 12.31 | 12.40 | 11.59 | 12.27 | 12.27 | -0.65% | 140,100 |
| Sep 2, 2025 | 12.60 | 12.70 | 12.25 | 12.35 | 12.35 | -2.76% | 125,936 |
| Aug 29, 2025 | 12.70 | 12.94 | 12.55 | 12.70 | 12.70 | -0.24% | 75,509 |
| Aug 28, 2025 | 13.25 | 13.25 | 12.57 | 12.73 | 12.73 | -1.16% | 127,595 |
| Aug 27, 2025 | 12.26 | 13.00 | 12.06 | 12.88 | 12.88 | 4.89% | 1,104,427 |
| Aug 26, 2025 | 14.53 | 14.55 | 12.06 | 12.28 | 12.28 | -16.12% | 219,513 |
| Aug 25, 2025 | 15.25 | 15.87 | 14.11 | 14.64 | 14.64 | -18.35% | 283,539 |
| Aug 22, 2025 | 18.15 | 18.17 | 17.87 | 17.93 | 17.93 | -0.94% | 49,245 |
| Aug 21, 2025 | 17.91 | 18.12 | 17.77 | 18.10 | 18.10 | 1.12% | 100,400 |
| Aug 20, 2025 | 17.47 | 18.00 | 17.02 | 17.90 | 17.90 | 2.87% | 94,765 |
| Aug 19, 2025 | 16.30 | 17.52 | 16.17 | 17.40 | 17.40 | 7.08% | 58,226 |
| Aug 18, 2025 | 15.98 | 16.25 | 15.60 | 16.25 | 16.25 | 2.20% | 56,000 |
| Aug 15, 2025 | 15.50 | 16.05 | 15.35 | 15.90 | 15.90 | -0.06% | 38,621 |
| Aug 14, 2025 | 15.89 | 16.05 | 15.50 | 15.91 | 15.91 | 0.32% | 87,296 |
| 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 |