VENU - Venu Holding Corp
7.73
-0.281 -3.640%
Share volume: 20,893
Last Updated: 05-09-2025
Entertainment/Services – Amusement And Recreation:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$8.01
-0.28
-0.04%
Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
---|---|---|---|---|---|---|---|---|---|---|
05-09-2025 | $8.05 | $8.05 | $8.05 | $8.05 | $7.50 | $7.50 | $7.73 | $7.73 | 20,893 | $20,893.00 |
05-08-2025 | $7.79 | $7.79 | $8.07 | $8.07 | $7.59 | $7.59 | $8.01 | $8.01 | 13,776 | $13,776.00 |
05-07-2025 | $7.85 | $7.85 | $7.85 | $7.85 | $7.51 | $7.51 | $7.83 | $7.83 | 12,175 | $12,175.00 |
05-06-2025 | $8.16 | $8.16 | $8.31 | $8.31 | $7.74 | $7.74 | $7.74 | $7.74 | 27,372 | $27,372.00 |
05-05-2025 | $8.24 | $8.24 | $8.38 | $8.38 | $7.90 | $7.90 | $8.35 | $8.35 | 22,529 | $22,529.00 |
05-02-2025 | $7.77 | $7.77 | $8.36 | $8.36 | $7.73 | $7.73 | $8.31 | $8.31 | 21,423 | $21,423.00 |
05-01-2025 | $7.50 | $7.50 | $7.98 | $7.98 | $7.50 | $7.50 | $7.93 | $7.93 | 28,674 | $28,674.00 |
04-30-2025 | $7.40 | $7.40 | $7.60 | $7.60 | $7.36 | $7.36 | $7.60 | $7.60 | 6,696 | $6,696.00 |
04-29-2025 | $7.43 | $7.43 | $7.68 | $7.68 | $7.25 | $7.25 | $7.63 | $7.63 | 17,692 | $17,692.00 |
04-28-2025 | $7.67 | $7.67 | $7.67 | $7.67 | $7.05 | $7.05 | $7.36 | $7.36 | 18,376 | $18,376.00 |