Venu Stock Price History
NYSE: VENUConsumer DiscretionaryServices-Misc. Amusement & RecreationUSD
1.34-0.02 (-1.47%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VENU price history at a glance
The price history for Venu (VENU) on this page begins on November 25, 2024, when the stock closed at $10.80; it most recently closed at $1.34 on October 5, 2026. The highest price in this record is $18.17, reached on August 18, 2025; the latest close is 92.6% below that peak. In the last 12 months alone, VENU has lost 89.1%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $18.17
- Date of high
- Aug 18, 2025
- Low since 2024
- $1.31
- Date of low
- Sep 28, 2026
- 52-week high
- $13.96
- 52-week low
- $1.31
- IPO year
- 2024
- Last close
- $1.34
VENU returns
1 week
-4.29%
1 month
-25.56%
3 months
-49.62%
6 months
-63.29%
Year to date
-84.09%
1 year
-89.13%
VENU price return, excluding dividends.
VENU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.34 | -83.21% |
| 2025 | 7.98 | -17.31% |
| 2024* | 9.65 | -10.65% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
VENU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.38 | 1.41 | 1.34 | 1.34 | -1.47% | |
| 1.35 | 1.42 | 1.36 | 1.36 | -4.23% | |
| 1.40 | 1.44 | 1.39 | 1.42 | -0.70% | |
| 1.45 | 1.46 | 1.42 | 1.43 | 0.00% | |
| 1.43 | 1.45 | 1.35 | 1.43 | +2.14% | |
| 1.38 | 1.45 | 1.36 | 1.40 | +6.06% | |
| 1.42 | 1.43 | 1.31 | 1.32 | -7.04% | |
| 1.50 | 1.52 | 1.41 | 1.42 | -5.96% | |
| 1.43 | 1.54 | 1.42 | 1.51 | +5.59% | |
| 1.50 | 1.53 | 1.42 | 1.43 | -3.38% | |
| 1.53 | 1.55 | 1.48 | 1.48 | -1.33% | |
| 1.46 | 1.54 | 1.46 | 1.50 | +2.04% | |
| 1.53 | 1.53 | 1.44 | 1.47 | -5.77% | |
| 1.58 | 1.60 | 1.53 | 1.56 | +0.65% | |
| 1.49 | 1.57 | 1.47 | 1.55 | +4.03% | |
| 1.62 | 1.65 | 1.47 | 1.49 | -8.02% | |
| 1.73 | 1.73 | 1.62 | 1.62 | -4.14% | |
| 1.79 | 1.82 | 1.67 | 1.69 | -1.74% | |
| 1.77 | 1.77 | 1.68 | 1.72 | -1.71% | |
| 1.73 | 1.79 | 1.71 | 1.75 | +0.57% | |
| 1.79 | 1.82 | 1.72 | 1.74 | -0.57% | |
| 1.80 | 1.80 | 1.75 | 1.75 | -2.78% | |
| 1.90 | 1.92 | 1.79 | 1.80 | -6.25% | |
| 2.03 | 2.07 | 1.87 | 1.92 | -4.00% | |
| 1.93 | 2.02 | 1.85 | 2.00 | +4.17% | |
| 1.89 | 1.94 | 1.80 | 1.92 | +6.67% | |
| 1.89 | 1.91 | 1.79 | 1.80 | -3.23% | |
| 1.92 | 1.95 | 1.79 | 1.86 | -3.12% | |
| 2.04 | 2.07 | 1.86 | 1.92 | -4.95% | |
| 2.03 | 2.06 | 1.93 | 2.02 | +1.00% | |
| 1.99 | 2.05 | 1.97 | 2.00 | +0.50% | |
| 2.02 | 2.07 | 1.95 | 1.99 | -0.50% | |
| 1.88 | 2.01 | 1.81 | 2.00 | +9.29% | |
| 1.92 | 1.93 | 1.82 | 1.83 | -3.17% | |
| 1.92 | 2.00 | 1.87 | 1.89 | -1.56% | |
| 1.89 | 1.94 | 1.84 | 1.92 | +3.23% | |
| 1.87 | 1.95 | 1.86 | 1.86 | 0.00% | |
| 1.85 | 1.91 | 1.75 | 1.86 | +0.54% | |
| 2.00 | 2.03 | 1.80 | 1.85 | -6.57% | |
| 2.04 | 2.07 | 1.93 | 1.98 | -3.41% | |
| 1.90 | 2.15 | 1.87 | 2.05 | +4.59% | |
| 1.97 | 2.00 | 1.93 | 1.96 | +1.55% | |
| 2.05 | 2.07 | 1.90 | 1.93 | -4.93% | |
| 2.02 | 2.08 | 1.97 | 2.03 | +0.50% | |
| 2.03 | 2.11 | 2.00 | 2.02 | +1.00% | |
| 2.19 | 2.24 | 2.00 | 2.00 | -7.41% | |
| 2.31 | 2.31 | 2.15 | 2.16 | -5.68% | |
| 2.30 | 2.36 | 2.25 | 2.29 | +0.44% | |
| 2.06 | 2.33 | 2.06 | 2.28 | +12.32% | |
| 2.24 | 2.34 | 2.02 | 2.03 | -9.38% | |
| 2.11 | 2.25 | 2.09 | 2.24 | +7.18% | |
| 2.27 | 2.27 | 2.07 | 2.09 | -9.13% | |
| 2.27 | 2.34 | 2.20 | 2.30 | +2.22% | |
| 2.44 | 2.45 | 2.23 | 2.25 | -5.06% | |
| 2.49 | 2.60 | 2.35 | 2.37 | -2.87% | |
| 2.45 | 2.51 | 2.39 | 2.44 | 0.00% | |
| 2.40 | 2.47 | 2.36 | 2.44 | +1.24% | |
| 2.35 | 2.46 | 2.30 | 2.41 | +2.12% | |
| 2.33 | 2.38 | 2.22 | 2.36 | +0.85% | |
| 2.55 | 2.59 | 2.30 | 2.34 | -9.65% | |
| 2.57 | 2.68 | 2.50 | 2.59 | 0.00% | |
| 2.81 | 2.88 | 2.55 | 2.59 | -7.83% | |
| 2.63 | 2.86 | 2.63 | 2.81 | +6.04% | |
| 2.73 | 2.79 | 2.62 | 2.65 | -0.38% | |
| 2.65 | 2.70 | 2.52 | 2.66 | 0.00% | |
| 2.42 | 2.71 | 2.40 | 2.66 | +9.47% | |
| 2.29 | 2.45 | 2.26 | 2.43 | +4.29% | |
| 2.43 | 2.49 | 2.32 | 2.33 | -4.51% | |
| 2.24 | 2.52 | 2.24 | 2.44 | +11.93% | |
| 2.22 | 2.24 | 2.09 | 2.18 | 0.00% | |
| 2.23 | 2.40 | 2.17 | 2.18 | -3.96% | |
| 2.42 | 2.42 | 2.16 | 2.27 | -6.97% | |
| 2.94 | 3.15 | 2.40 | 2.44 | -15.86% | |
| 3.06 | 3.17 | 2.89 | 2.90 | -4.92% | |
| 3.33 | 3.45 | 2.97 | 3.05 | -7.29% | |
| 3.27 | 3.41 | 3.16 | 3.29 | +1.54% | |
| 3.00 | 3.29 | 2.95 | 3.24 | +8.72% | |
| 3.03 | 3.19 | 2.85 | 2.98 | +3.47% | |
| 2.75 | 2.90 | 2.68 | 2.88 | +7.87% | |
| 2.84 | 2.89 | 2.64 | 2.67 | -5.99% | |
| 2.74 | 2.94 | 2.72 | 2.84 | +4.80% | |
| 3.31 | 3.38 | 2.61 | 2.71 | -20.76% | |
| 3.56 | 3.64 | 3.41 | 3.42 | -4.20% | |
| 3.30 | 3.58 | 3.25 | 3.57 | +8.84% | |
| 3.31 | 3.43 | 3.25 | 3.28 | -1.50% | |
| 3.39 | 3.54 | 3.30 | 3.33 | -1.77% | |
| 3.30 | 3.42 | 3.30 | 3.39 | +3.99% | |
| 3.45 | 3.54 | 3.23 | 3.26 | -6.05% | |
| 3.54 | 3.68 | 3.45 | 3.47 | -1.70% | |
| 3.66 | 3.66 | 3.45 | 3.53 | -4.08% | |
| 3.65 | 3.83 | 3.54 | 3.68 | +1.94% | |
| 3.70 | 3.81 | 3.58 | 3.61 | -2.43% | |
| 3.87 | 3.91 | 3.67 | 3.70 | -4.15% | |
| 3.89 | 3.98 | 3.73 | 3.86 | -0.52% | |
| 3.82 | 4.10 | 3.77 | 3.88 | +2.92% | |
| 3.74 | 3.85 | 3.66 | 3.77 | 0.00% | |
| 3.75 | 3.80 | 3.67 | 3.77 | +1.07% | |
| 3.54 | 3.75 | 3.50 | 3.73 | +5.07% | |
| 3.48 | 3.62 | 3.42 | 3.55 | +2.60% | |
| 3.58 | 3.66 | 3.44 | 3.46 | -4.16% | |
| 3.80 | 3.85 | 3.53 | 3.61 | -3.48% | |
| 3.56 | 3.89 | 3.56 | 3.74 | -3.11% | |
| 3.83 | 4.00 | 3.68 | 3.86 | +1.58% | |
| 3.69 | 3.86 | 3.60 | 3.80 | +3.26% | |
| 3.57 | 3.73 | 3.53 | 3.68 | +3.08% | |
| 3.75 | 3.76 | 3.52 | 3.57 | -6.05% | |
| 4.00 | 4.00 | 3.75 | 3.80 | -4.52% | |
| 4.07 | 4.12 | 3.91 | 3.98 | -1.73% | |
| 3.97 | 4.10 | 3.80 | 4.05 | +3.58% | |
| 3.94 | 4.02 | 3.90 | 3.91 | +0.77% | |
| 3.98 | 4.07 | 3.85 | 3.88 | -2.27% | |
| 3.87 | 3.99 | 3.83 | 3.97 | +3.12% | |
| 3.77 | 3.88 | 3.69 | 3.85 | +3.22% | |
| 3.87 | 3.94 | 3.64 | 3.73 | -3.37% | |
| 3.95 | 4.04 | 3.82 | 3.86 | -2.77% | |
| 3.97 | 4.05 | 3.95 | 3.97 | -0.75% | |
| 4.08 | 4.10 | 3.93 | 4.00 | -0.50% | |
| 4.07 | 4.22 | 3.98 | 4.02 | -0.50% | |
| 3.97 | 4.07 | 3.88 | 4.04 | +4.39% | |
| 4.26 | 4.26 | 3.82 | 3.87 | -8.29% | |
| 4.45 | 4.50 | 4.14 | 4.22 | -5.17% | |
| 4.34 | 4.65 | 4.21 | 4.45 | +6.21% | |
| 4.28 | 4.39 | 4.00 | 4.19 | +2.20% | |
| 4.04 | 4.29 | 3.98 | 4.10 | +2.76% | |
| 3.88 | 4.07 | 3.87 | 3.99 | +2.57% | |
| 3.65 | 3.98 | 3.60 | 3.89 | +6.58% | |
| 3.77 | 3.78 | 3.63 | 3.65 | -2.93% | |
| 3.47 | 3.80 | 3.47 | 3.76 | +8.36% | |
| 3.43 | 3.51 | 3.38 | 3.47 | +7.43% | |
| 3.37 | 3.38 | 3.15 | 3.23 | -5.56% | |
| 3.38 | 3.54 | 3.36 | 3.42 | +2.09% | |
| 3.29 | 3.50 | 3.23 | 3.35 | -1.47% | |
| 3.36 | 3.54 | 3.10 | 3.40 | +2.72% | |
| 3.28 | 3.47 | 3.13 | 3.31 | +6.09% | |
| 3.13 | 3.36 | 3.10 | 3.12 | +1.30% | |
| 3.22 | 3.30 | 3.06 | 3.08 | -5.81% | |
| 3.25 | 3.42 | 3.22 | 3.27 | -1.51% | |
| 3.24 | 3.41 | 3.20 | 3.32 | +4.40% | |
| 3.39 | 3.48 | 3.18 | 3.18 | -7.02% | |
| 3.60 | 3.64 | 3.30 | 3.42 | -3.12% | |
| 3.50 | 3.69 | 3.46 | 3.53 | -0.56% | |
| 3.43 | 3.57 | 3.39 | 3.55 | +1.43% | |
| 3.68 | 3.75 | 3.39 | 3.50 | -4.89% | |
| 3.55 | 3.90 | 3.55 | 3.68 | +5.14% | |
| 3.43 | 3.56 | 3.30 | 3.50 | +3.24% | |
| 3.52 | 3.65 | 3.33 | 3.39 | -1.45% | |
| 3.67 | 3.78 | 3.33 | 3.44 | -7.03% | |
| 3.65 | 3.76 | 3.49 | 3.70 | +1.93% | |
| 3.93 | 4.00 | 3.61 | 3.63 | -9.25% | |
| 3.88 | 4.05 | 3.75 | 4.00 | -17.36% | |
| 5.00 | 5.26 | 4.73 | 4.84 | -5.28% | |
| 5.10 | 5.27 | 4.87 | 5.11 | -1.16% | |
| 5.28 | 5.28 | 5.15 | 5.17 | -1.52% | |
| 5.01 | 5.40 | 4.95 | 5.25 | +1.55% | |
| 5.05 | 5.20 | 4.92 | 5.17 | +0.39% | |
| 5.23 | 5.23 | 5.03 | 5.15 | -3.38% | |
| 5.38 | 5.43 | 5.15 | 5.33 | -0.56% | |
| 5.40 | 5.54 | 5.12 | 5.36 | -0.56% | |
| 5.12 | 5.65 | 5.12 | 5.39 | +4.26% | |
| 5.25 | 5.28 | 4.90 | 5.17 | -0.58% | |
| 5.14 | 5.35 | 5.11 | 5.20 | -0.76% | |
| 5.53 | 5.65 | 5.12 | 5.24 | -6.43% | |
| 5.31 | 5.77 | 5.31 | 5.60 | +5.07% | |
| 5.29 | 5.45 | 5.11 | 5.33 | -0.37% | |
| 5.27 | 5.50 | 5.22 | 5.35 | +3.08% | |
| 5.46 | 5.53 | 5.03 | 5.19 | -4.60% | |
| 5.81 | 5.81 | 5.31 | 5.44 | -5.39% | |
| 5.52 | 5.89 | 5.41 | 5.75 | +4.55% | |
| 5.70 | 5.70 | 5.47 | 5.50 | -4.01% | |
| 5.32 | 5.81 | 5.32 | 5.73 | +7.71% | |
| 5.89 | 5.95 | 5.21 | 5.32 | -8.75% | |
| 5.40 | 5.90 | 5.30 | 5.83 | +4.29% | |
| 5.40 | 5.63 | 5.02 | 5.59 | +8.12% | |
| 5.41 | 5.58 | 5.10 | 5.17 | -5.83% | |
| 5.80 | 5.90 | 5.06 | 5.49 | -1.26% | |
| 6.44 | 6.68 | 5.25 | 5.56 | +8.17% | |
| 6.88 | 6.88 | 5.03 | 5.14 | -40.16% | |
| 8.81 | 9.23 | 8.44 | 8.59 | -3.27% | |
| 9.16 | 9.22 | 8.68 | 8.88 | -2.84% | |
| 9.53 | 9.58 | 9.09 | 9.14 | -5.58% | |
| 8.95 | 9.78 | 8.81 | 9.68 | +8.16% | |
| 8.54 | 8.97 | 8.38 | 8.95 | +6.55% | |
| 8.99 | 9.09 | 8.38 | 8.40 | -8.79% | |
| 8.75 | 9.29 | 8.55 | 9.21 | +5.26% | |
| 8.84 | 9.11 | 8.69 | 8.75 | +1.51% | |
| 8.72 | 8.81 | 8.44 | 8.62 | -1.71% | |
| 9.45 | 9.45 | 8.74 | 8.77 | -7.49% | |
| 9.12 | 9.68 | 8.86 | 9.48 | +2.16% | |
| 8.75 | 9.41 | 8.45 | 9.28 | +6.42% | |
| 8.15 | 8.94 | 8.15 | 8.72 | +5.70% | |
| 8.10 | 8.40 | 8.06 | 8.25 | +3.00% | |
| 8.47 | 8.47 | 7.99 | 8.01 | -2.44% | |
| 8.20 | 8.97 | 8.06 | 8.21 | +2.88% | |
| 8.40 | 8.40 | 7.87 | 7.98 | -5.23% | |
| 7.73 | 8.45 | 7.73 | 8.42 | +7.95% | |
| 7.94 | 8.05 | 7.75 | 7.80 | -0.89% | |
| 8.16 | 8.23 | 7.78 | 7.87 | -3.67% | |
| 8.61 | 8.66 | 8.06 | 8.17 | -5.11% | |
| 8.81 | 8.88 | 8.53 | 8.61 | -1.49% | |
| 9.08 | 9.08 | 8.73 | 8.74 | -3.53% | |
| 8.93 | 9.58 | 8.85 | 9.06 | 0.00% | |
| 8.95 | 9.20 | 8.73 | 9.06 | +0.67% | |
| 9.12 | 9.21 | 8.61 | 9.00 | -1.10% | |
| 8.82 | 9.10 | 8.78 | 9.10 | +3.64% | |
| 8.75 | 9.20 | 8.66 | 8.78 | -1.24% | |
| 9.97 | 10.00 | 8.52 | 8.89 | -11.37% | |
| 8.90 | 10.29 | 8.89 | 10.03 | +13.33% | |
| 8.64 | 9.10 | 8.64 | 8.85 | +1.84% | |
| 8.54 | 8.89 | 8.35 | 8.69 | 0.00% | |
| 9.48 | 9.83 | 8.26 | 8.69 | -11.69% | |
| 10.94 | 10.94 | 9.64 | 9.84 | -9.64% | |
| 10.57 | 11.02 | 10.48 | 10.89 | +3.03% | |
| 9.88 | 10.76 | 9.88 | 10.57 | +6.23% | |
| 9.90 | 9.99 | 9.65 | 9.95 | +2.37% | |
| 9.46 | 10.15 | 9.46 | 9.72 | +3.74% | |
| 10.02 | 10.19 | 9.35 | 9.37 | -7.41% | |
| 9.96 | 10.28 | 9.86 | 10.12 | +1.81% | |
| 9.66 | 10.31 | 9.55 | 9.94 | +3.22% | |
| 9.42 | 10.05 | 9.42 | 9.63 | +2.99% | |
| 9.76 | 10.04 | 9.31 | 9.35 | -3.61% | |
| 9.55 | 9.88 | 9.55 | 9.70 | +1.46% | |
| 9.82 | 10.39 | 9.47 | 9.56 | -1.85% | |
| 9.25 | 10.00 | 9.21 | 9.74 | +16.23% | |
| 9.00 | 9.46 | 7.52 | 8.38 | -3.46% | |
| 11.04 | 11.04 | 8.65 | 8.68 | -21.45% | |
| 11.63 | 11.70 | 10.97 | 11.05 | -2.90% | |
| 11.96 | 12.15 | 11.35 | 11.38 | -6.34% | |
| 11.65 | 12.16 | 11.65 | 12.15 | +2.88% | |
| 12.06 | 12.40 | 11.58 | 11.81 | -0.76% | |
| 12.87 | 13.00 | 11.89 | 11.90 | -7.25% | |
| 12.00 | 12.85 | 11.97 | 12.83 | +6.83% | |
| 13.06 | 13.34 | 12.01 | 12.01 | -8.81% | |
| 12.81 | 13.40 | 12.70 | 13.17 | +4.69% | |
| 13.37 | 13.47 | 12.57 | 12.58 | -5.06% | |
| 13.93 | 13.96 | 13.17 | 13.25 | -4.54% | |
| 13.61 | 13.91 | 13.29 | 13.88 | +2.06% | |
| 13.21 | 13.82 | 13.08 | 13.60 | +0.37% | |
| 13.50 | 13.83 | 13.13 | 13.55 | -0.73% | |
| 13.66 | 13.88 | 13.43 | 13.65 | +0.59% | |
| 13.23 | 13.87 | 13.23 | 13.57 | -0.59% | |
| 13.68 | 13.90 | 13.42 | 13.65 | +1.26% | |
| 13.28 | 13.69 | 13.22 | 13.48 | +1.05% | |
| 13.80 | 13.80 | 13.04 | 13.34 | -1.40% | |
| 13.36 | 13.65 | 13.15 | 13.53 | +1.73% | |
| 13.12 | 13.64 | 13.12 | 13.30 | +1.22% | |
| 13.14 | 13.37 | 12.92 | 13.14 | +0.54% | |
| 13.49 | 13.80 | 12.95 | 13.07 | -3.33% | |
| 13.30 | 13.91 | 13.27 | 13.52 | +2.04% | |
| 12.53 | 13.33 | 12.45 | 13.25 | +4.91% | |
| 12.42 | 12.84 | 12.27 | 12.63 | +2.43% | |
| 12.87 | 13.08 | 12.33 | 12.33 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VENU chart for longer ranges.