Venu Holding Corporation (VENU)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -0.924024640657 | 9.74 | 9.9 | 9 | 15180 | 9.32933467 | CS |
| 4 | -1 | -9.3896713615 | 10.65 | 10.65 | 8.75 | 35139 | 9.67708282 | CS |
| 12 | -0.35 | -3.5 | 10 | 11.15 | 8.75 | 50788 | 9.96865005 | CS |
| 26 | -0.35 | -3.5 | 10 | 11.15 | 8.75 | 50788 | 9.96865005 | CS |
| 52 | -0.35 | -3.5 | 10 | 11.15 | 8.75 | 50788 | 9.96865005 | CS |
| 156 | -0.35 | -3.5 | 10 | 11.15 | 8.75 | 50788 | 9.96865005 | CS |
| 260 | -0.35 | -3.5 | 10 | 11.15 | 8.75 | 50788 | 9.96865005 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 9.65 | 0.25 | 2.66 | 9.59 | 10 | 9.41 | 28841 |
| 1735860600 | 9.4 | 0.25 | 2.73 | 9.33 | 9.7 | 9.2 | 16959 |
| 1735687800 | 9.15 | -0.12 | -1.29 | 9.27 | 9.47 | 9 | 17297 |
| 1735601400 | 9.27 | -0.47 | -4.85 | 9.68 | 9.9 | 9.27 | 19105 |
| 1735342200 | 9.7421 | 0.06 | 0.61 | 9.74 | 9.89 | 9.5 | 7358 |
| 1735255800 | 9.6832 | 0.23 | 2.41 | 9.48 | 9.6832 | 9.34 | 4914 |
| 1735077840 | 9.455 | -0.05 | -0.47 | 9.61 | 9.61 | 9.08 | 18405 |
| 1734996600 | 9.5 | 0.49 | 5.44 | 9.16 | 9.5 | 9.01 | 25192 |
| 1734737400 | 9.01 | -0.81 | -8.25 | 9.93 | 9.95 | 9.01 | 13373 |
| 1734651000 | 9.82 | 1.03 | 11.72 | 8.78 | 10.175 | 8.779 | 126183 |
| 1734564600 | 8.7899999 | -0.32 | -3.51 | 9.1 | 9.4078 | 8.75 | 19348 |
| 1734478200 | 9.11 | -0.39 | -4.11 | 9.6 | 9.75 | 9.11 | 30654 |
| 1734391800 | 9.5 | 0.15 | 1.60 | 9.46 | 9.73 | 9.36 | 24011 |
| 1734132600 | 9.35 | -0.45 | -4.59 | 9.95 | 10.06 | 8.95 | 66333 |
| 1734046200 | 9.8 | -0.2 | -2.00 | 10.02 | 10.2 | 9.8 | 74095 |
| 1733959800 | 10 | -0.15 | -1.48 | 10.19 | 10.325 | 10 | 63968 |
| 1733873400 | 10.15 | 0.05 | 0.50 | 10.25 | 10.3065 | 10.15 | 18511 |
| 1733787000 | 10.1 | -0.09 | -0.88 | 10.33 | 10.41 | 10.1 | 22441 |
| 1733527800 | 10.19 | -0.41 | -3.87 | 10.65 | 10.65 | 9.84 | 64351 |
| 1733441400 | 10.6 | 0.4 | 3.92 | 10.33 | 10.67 | 10 | 42735 |
| 1733355000 | 10.2 | 0.17 | 1.69 | 10.38 | 10.38 | 9.73 | 99030 |
| 1733268600 | 10.03 | -0.45 | -4.29 | 10.7 | 10.7 | 9.51 | 111737 |
| 1733182200 | 10.48 | -0.32 | -2.96 | 11.15 | 11.15 | 10.13 | 121043 |
| 1732917840 | 10.8 | 0.68 | 6.72 | 10.5 | 10.89 | 10.4 | 49568 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
