2m 2m 2m 2m 2m 2m 2m
VENU HOLD (VENU)
NYSE
$3.17+$0.19 (+6.21%)
Price as of Jun 23, 2026 2:43 PM EDT- $171.3MMarket Cap
- -76.77%1-Year Change
- RestaurantsIndustry
VENU HOLD (VENU)
$3.17+$0.19 (+6.21%)
- 1 Month-20.95%Low Price$2.67High Price$3.88
- 3 Months-15.58%Low Price$2.67High Price$4.45
- 1 Year-76.77%Low Price$2.67High Price$18.10
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/22/2026 | 3.03 | 3.19 | 2.85 | 2.98 | +3.47% | 716,864 |
06/18/2026 | 2.75 | 2.90 | 2.68 | 2.88 | +7.87% | 1,426,784 |
06/17/2026 | 2.84 | 2.89 | 2.64 | 2.67 | -5.99% | 344,088 |
06/16/2026 | 2.74 | 2.94 | 2.72 | 2.84 | +4.80% | 641,315 |
06/15/2026 | 3.31 | 3.38 | 2.61 | 2.71 | -20.76% | 1,762,867 |
06/12/2026 | 3.56 | 3.64 | 3.41 | 3.42 | -4.20% | 336,763 |
06/11/2026 | 3.30 | 3.58 | 3.25 | 3.57 | +8.84% | 518,125 |
06/10/2026 | 3.31 | 3.43 | 3.25 | 3.28 | -1.50% | 260,375 |
06/09/2026 | 3.39 | 3.54 | 3.30 | 3.33 | -1.77% | 329,326 |
06/08/2026 | 3.30 | 3.42 | 3.30 | 3.39 | +3.99% | 173,161 |
06/05/2026 | 3.45 | 3.54 | 3.23 | 3.26 | -6.05% | 451,566 |
06/04/2026 | 3.54 | 3.68 | 3.45 | 3.47 | -1.70% | 305,094 |
06/03/2026 | 3.66 | 3.66 | 3.45 | 3.53 | -4.08% | 579,490 |
06/02/2026 | 3.65 | 3.83 | 3.54 | 3.68 | +1.94% | 448,662 |
06/01/2026 | 3.70 | 3.81 | 3.58 | 3.61 | -2.43% | 256,076 |
05/29/2026 | 3.87 | 3.91 | 3.67 | 3.70 | -4.15% | 301,222 |
05/28/2026 | 3.89 | 3.98 | 3.73 | 3.86 | -0.52% | 254,103 |
05/27/2026 | 3.82 | 4.10 | 3.77 | 3.88 | +2.92% | 426,552 |
05/26/2026 | 3.74 | 3.85 | 3.66 | 3.77 | 0.00% | 286,105 |
05/22/2026 | 3.75 | 3.80 | 3.67 | 3.77 | +1.07% | 395,671 |
05/21/2026 | 3.54 | 3.75 | 3.50 | 3.73 | +5.07% | 300,987 |
05/20/2026 | 3.48 | 3.62 | 3.42 | 3.55 | +2.60% | 125,900 |
05/19/2026 | 3.58 | 3.66 | 3.44 | 3.46 | -4.16% | 252,928 |
05/18/2026 | 3.80 | 3.85 | 3.53 | 3.61 | -3.48% | 212,328 |
05/15/2026 | 3.56 | 3.89 | 3.56 | 3.74 | -3.11% | 264,276 |
05/15/2026 |
-$0.29 Earnings | |||||
05/14/2026 | 3.83 | 4.00 | 3.68 | 3.86 | +1.58% | 338,680 |
05/13/2026 | 3.69 | 3.86 | 3.60 | 3.80 | +3.26% | 179,836 |
05/12/2026 | 3.57 | 3.73 | 3.53 | 3.68 | +3.08% | 189,969 |
05/11/2026 | 3.75 | 3.76 | 3.52 | 3.57 | -6.05% | 297,111 |
05/08/2026 | 4.00 | 4.00 | 3.75 | 3.80 | -4.52% | 429,932 |
05/07/2026 | 4.07 | 4.12 | 3.91 | 3.98 | -1.73% | 284,995 |
05/06/2026 | 3.97 | 4.10 | 3.80 | 4.05 | +3.58% | 340,100 |
05/05/2026 | 3.94 | 4.02 | 3.90 | 3.91 | +0.77% | 177,777 |
05/04/2026 | 3.98 | 4.07 | 3.85 | 3.88 | -2.27% | 122,676 |
05/01/2026 | 3.87 | 3.99 | 3.83 | 3.97 | +3.12% | 213,628 |
04/30/2026 | 3.77 | 3.88 | 3.69 | 3.85 | +3.22% | 178,942 |
04/29/2026 | 3.87 | 3.94 | 3.64 | 3.73 | -3.37% | 227,692 |
04/28/2026 | 3.95 | 4.04 | 3.82 | 3.86 | -2.77% | 155,369 |
04/27/2026 | 3.97 | 4.05 | 3.95 | 3.97 | -0.75% | 174,597 |
04/24/2026 | 4.08 | 4.10 | 3.93 | 4.00 | -0.50% | 264,345 |
04/23/2026 | 4.07 | 4.22 | 3.98 | 4.02 | -0.50% | 264,089 |
04/22/2026 | 3.97 | 4.07 | 3.88 | 4.04 | +4.39% | 249,262 |
04/21/2026 | 4.26 | 4.26 | 3.82 | 3.87 | -8.29% | 483,580 |
04/20/2026 | 4.45 | 4.50 | 4.14 | 4.22 | -5.17% | 465,037 |
04/17/2026 | 4.34 | 4.65 | 4.21 | 4.45 | +6.21% | 629,007 |
04/16/2026 | 4.28 | 4.39 | 4.00 | 4.19 | +2.20% | 408,398 |
04/15/2026 | 4.04 | 4.29 | 3.98 | 4.10 | +2.76% | 682,961 |
04/14/2026 | 3.88 | 4.07 | 3.87 | 3.99 | +2.57% | 234,001 |
04/13/2026 | 3.65 | 3.98 | 3.60 | 3.89 | +6.58% | 235,832 |
04/10/2026 | 3.77 | 3.78 | 3.63 | 3.65 | -2.93% | 197,277 |
04/09/2026 | 3.47 | 3.80 | 3.47 | 3.76 | +8.36% | 322,874 |
04/08/2026 | 3.43 | 3.51 | 3.38 | 3.47 | +7.43% | 260,603 |
04/07/2026 | 3.37 | 3.38 | 3.15 | 3.23 | -5.56% | 362,641 |
04/06/2026 | 3.38 | 3.54 | 3.36 | 3.42 | +2.09% | 180,822 |
04/02/2026 | 3.29 | 3.50 | 3.23 | 3.35 | -1.47% | 248,921 |
04/01/2026 | 3.36 | 3.54 | 3.10 | 3.40 | +2.72% | 403,511 |
03/31/2026 | 3.28 | 3.47 | 3.13 | 3.31 | +6.09% | 470,533 |
03/31/2026 |
-$0.17 Earnings | |||||
03/30/2026 | 3.13 | 3.36 | 3.10 | 3.12 | +1.30% | 323,712 |
03/27/2026 | 3.22 | 3.30 | 3.06 | 3.08 | -5.81% | 355,168 |
03/26/2026 | 3.25 | 3.42 | 3.22 | 3.27 | -1.51% | 148,707 |
03/25/2026 | 3.24 | 3.41 | 3.20 | 3.32 | +4.40% | 181,409 |
03/24/2026 | 3.39 | 3.48 | 3.18 | 3.18 | -7.02% | 228,172 |
03/23/2026 | 3.60 | 3.64 | 3.30 | 3.42 | -3.12% | 185,799 |
03/20/2026 | 3.50 | 3.69 | 3.46 | 3.53 | -0.56% | 338,558 |
03/19/2026 | 3.43 | 3.57 | 3.39 | 3.55 | +1.43% | 187,200 |
03/18/2026 | 3.68 | 3.75 | 3.39 | 3.50 | -4.89% | 280,931 |
03/17/2026 | 3.55 | 3.90 | 3.55 | 3.68 | +5.14% | 428,912 |
03/16/2026 | 3.43 | 3.56 | 3.30 | 3.50 | +3.24% | 215,906 |
03/13/2026 | 3.52 | 3.65 | 3.33 | 3.39 | -1.45% | 499,376 |
03/12/2026 | 3.67 | 3.78 | 3.33 | 3.44 | -7.03% | 505,317 |
03/11/2026 | 3.65 | 3.76 | 3.49 | 3.70 | +1.93% | 492,611 |
03/10/2026 | 3.93 | 4.00 | 3.61 | 3.63 | -9.25% | 647,615 |
03/09/2026 | 3.88 | 4.05 | 3.75 | 4.00 | -17.36% | 3,303,806 |
03/06/2026 | 5.00 | 5.26 | 4.73 | 4.84 | -5.28% | 315,679 |
03/05/2026 | 5.10 | 5.27 | 4.87 | 5.11 | -1.16% | 118,901 |
03/04/2026 | 5.28 | 5.28 | 5.15 | 5.17 | -1.52% | 66,934 |
03/03/2026 | 5.01 | 5.40 | 4.95 | 5.25 | +1.55% | 62,210 |
03/02/2026 | 5.05 | 5.20 | 4.92 | 5.17 | +0.39% | 106,723 |
02/27/2026 | 5.23 | 5.23 | 5.03 | 5.15 | -3.38% | 208,913 |
02/26/2026 | 5.38 | 5.43 | 5.15 | 5.33 | -0.56% | 149,996 |
02/25/2026 | 5.40 | 5.54 | 5.12 | 5.36 | -0.56% | 98,160 |
02/24/2026 | 5.12 | 5.65 | 5.12 | 5.39 | +4.26% | 136,206 |
02/23/2026 | 5.25 | 5.28 | 4.90 | 5.17 | -0.58% | 167,709 |
02/20/2026 | 5.14 | 5.35 | 5.11 | 5.20 | -0.76% | 84,815 |
02/19/2026 | 5.53 | 5.65 | 5.12 | 5.24 | -6.43% | 150,650 |
02/18/2026 | 5.31 | 5.77 | 5.31 | 5.60 | +5.07% | 211,904 |
02/17/2026 | 5.29 | 5.45 | 5.11 | 5.33 | -0.37% | 88,454 |
02/13/2026 | 5.27 | 5.50 | 5.22 | 5.35 | +3.08% | 69,040 |
02/12/2026 | 5.46 | 5.53 | 5.03 | 5.19 | -4.60% | 140,657 |
02/11/2026 | 5.81 | 5.81 | 5.31 | 5.44 | -5.39% | 104,338 |
02/10/2026 | 5.52 | 5.89 | 5.41 | 5.75 | +4.55% | 117,178 |
02/09/2026 | 5.70 | 5.70 | 5.47 | 5.50 | -4.01% | 89,219 |
02/06/2026 | 5.32 | 5.81 | 5.32 | 5.73 | +7.71% | 206,726 |
02/05/2026 | 5.89 | 5.95 | 5.21 | 5.32 | -8.75% | 159,804 |
02/04/2026 | 5.40 | 5.90 | 5.30 | 5.83 | +4.29% | 252,478 |
02/03/2026 | 5.40 | 5.63 | 5.02 | 5.59 | +8.12% | 256,379 |
02/02/2026 | 5.41 | 5.58 | 5.10 | 5.17 | -5.83% | 242,145 |
01/30/2026 | 5.80 | 5.90 | 5.06 | 5.49 | -1.26% | 578,873 |