Venu Holding Corporation Common Stock (VENU)

Historical Prices For Venu Holding Corporation Common Stock (VENU)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	13.28	13.69	13.22	13.48	61,165	13.48
10/22/2025	13.80	13.80	13.04	13.34	77,935	13.34
10/21/2025	13.36	13.65	13.14	13.53	55,061	13.53
10/20/2025	13.12	13.64	13.12	13.30	65,987	13.30
10/17/2025	13.14	13.37	12.92	13.14	76,666	13.14
10/16/2025	13.49	13.80	12.95	13.07	46,216	13.07
10/15/2025	13.30	13.91	13.27	13.52	45,739	13.52
10/14/2025	12.53	13.33	12.45	13.25	88,253	13.25
10/13/2025	12.42	12.84	12.27	12.63	54,060	12.63
10/10/2025	12.87	13.08	12.33	12.33	63,279	12.33
10/09/2025	12.60	12.89	12.48	12.84	81,529	12.84
10/08/2025	12.56	12.88	12.31	12.52	96,927	12.52
10/07/2025	13.17	13.27	12.41	12.53	80,315	12.53
10/06/2025	12.83	13.34	12.43	13.11	73,240	13.11
10/03/2025	12.04	12.89	12.04	12.67	70,135	12.67
10/02/2025	12.79	12.88	12.16	12.28	89,579	12.28
10/01/2025	12.77	12.91	12.68	12.75	33,675	12.75
9/30/2025	12.72	13.05	12.43	12.81	75,304	12.81
9/29/2025	12.80	13.18	12.58	12.90	109,350	12.90
9/26/2025	12.75	13.03	12.47	12.74	64,038	12.74
9/25/2025	13.26	13.55	12.63	12.77	80,051	12.77
9/24/2025	12.87	13.76	12.79	13.44	220,992	13.44
9/23/2025	13.25	13.56	12.82	12.89	243,401	12.89
9/22/2025	12.79	13.24	12.52	13.16	162,556	13.16
9/19/2025	12.75	12.95	12.39	12.81	1,847,513	12.81
9/18/2025	12.75	12.90	12.43	12.63	225,545	12.63
9/17/2025	12.60	12.95	12.37	12.60	203,413	12.60
9/16/2025	11.82	12.70	11.82	12.65	137,711	12.65
9/15/2025	11.69	12.04	11.30	11.74	110,722	11.74
9/12/2025	11.76	12.17	11.60	11.68	97,483	11.68
9/11/2025	11.90	12.10	11.70	11.87	68,819	11.87
9/10/2025	12.41	12.65	11.75	11.90	289,512	11.90
9/09/2025	12.20	12.52	12.10	12.40	146,852	12.40
9/08/2025	12.00	12.55	11.90	12.15	164,663	12.15
9/05/2025	12.25	12.50	11.29	11.76	180,607	11.76
9/04/2025	12.20	12.55	11.90	11.98	92,908	11.98
9/03/2025	12.31	12.40	11.59	12.27	140,076	12.27
9/02/2025	12.60	12.70	12.25	12.35	125,936	12.35
8/29/2025	12.70	12.94	12.55	12.70	75,509	12.70
8/28/2025	13.25	13.25	12.57	12.73	127,545	12.73
8/27/2025	12.26	13.00	12.06	12.88	1,104,427	12.88
8/26/2025	14.53	14.55	12.05	12.28	218,584	12.28
8/25/2025	15.25	15.87	14.11	14.64	283,469	14.64
8/22/2025	18.15	18.17	17.87	17.93	49,245	17.93
8/21/2025	17.91	18.12	17.77	18.10	100,379	18.10
8/20/2025	17.47	18.00	17.02	17.90	94,755	17.90
8/19/2025	16.30	17.52	16.16	17.40	58,226	17.40
8/18/2025	15.98	16.25	15.60	16.25	55,990	16.25
8/15/2025	15.50	16.05	15.35	15.90	38,621	15.90
8/14/2025	15.89	16.05	15.50	15.91	87,227	15.91
8/13/2025	15.36	15.97	14.91	15.86	63,130	15.86
8/12/2025	15.40	15.40	15.10	15.40	31,256	15.40
8/11/2025	14.90	15.49	14.65	15.34	67,979	15.34
8/08/2025	15.00	15.00	14.60	15.00	26,559	15.00
8/07/2025	14.89	15.00	14.54	15.00	51,781	15.00
8/06/2025	14.38	14.98	14.00	14.89	76,719	14.89
8/05/2025	13.67	13.99	13.38	13.97	16,961	13.97
8/04/2025	13.21	13.90	13.16	13.40	32,795	13.40
8/01/2025	13.70	13.80	13.25	13.47	25,675	13.47
7/31/2025	13.85	13.95	13.21	13.56	17,664	13.56
7/30/2025	13.18	14.00	13.16	13.76	34,715	13.76
7/29/2025	14.48	14.48	12.88	13.16	32,385	13.16
7/28/2025	14.02	14.38	13.75	14.21	54,088	14.21
7/25/2025	13.99	14.18	13.48	14.13	100,151	14.13
7/24/2025	14.00	14.10	13.25	14.00	129,708	14.00