VENU(VENU)
VENU
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $3.54 | $3.60 | $3.48 | $3.57 | 39,073 |
| 5/20/2026 | $3.48 | $3.62 | $3.42 | $3.55 | 125,900 |
| 5/19/2026 | $3.58 | $3.66 | $3.43 | $3.46 | 252,928 |
| 5/18/2026 | $3.80 | $3.85 | $3.53 | $3.61 | 212,328 |
| 5/15/2026 | $3.56 | $3.89 | $3.56 | $3.74 | 264,300 |
| 5/14/2026 | $3.83 | $4.00 | $3.68 | $3.86 | 338,800 |
| 5/13/2026 | $3.69 | $3.86 | $3.60 | $3.80 | 179,836 |
| 5/12/2026 | $3.57 | $3.73 | $3.53 | $3.68 | 189,969 |
| 5/11/2026 | $3.75 | $3.76 | $3.52 | $3.57 | 297,111 |
| 5/8/2026 | $4.00 | $4.00 | $3.75 | $3.80 | 429,932 |
| 5/7/2026 | $4.07 | $4.12 | $3.91 | $3.98 | 285,000 |
| 5/6/2026 | $3.97 | $4.10 | $3.80 | $4.05 | 340,100 |
| 5/5/2026 | $3.94 | $4.02 | $3.90 | $3.91 | 177,777 |
| 5/4/2026 | $3.98 | $4.07 | $3.85 | $3.88 | 122,800 |
| 5/1/2026 | $3.87 | $3.99 | $3.83 | $3.97 | 213,628 |
| 4/30/2026 | $3.77 | $3.88 | $3.69 | $3.85 | 178,942 |
| 4/29/2026 | $3.87 | $3.94 | $3.64 | $3.73 | 227,721 |
| 4/28/2026 | $3.95 | $4.04 | $3.82 | $3.86 | 155,500 |
| 4/27/2026 | $3.97 | $4.05 | $3.95 | $3.97 | 174,597 |
| 4/24/2026 | $4.08 | $4.10 | $3.93 | $4.00 | 264,345 |
| 4/23/2026 | $4.07 | $4.22 | $3.98 | $4.02 | 264,089 |
| 4/22/2026 | $3.97 | $4.07 | $3.88 | $4.04 | 249,300 |
| 4/21/2026 | $4.26 | $4.26 | $3.82 | $3.87 | 483,580 |
| 4/20/2026 | $4.45 | $4.50 | $4.14 | $4.22 | 465,037 |
| 4/17/2026 | $4.34 | $4.65 | $4.21 | $4.45 | 629,007 |
| 4/16/2026 | $4.28 | $4.39 | $4.00 | $4.19 | 408,400 |
| 4/15/2026 | $4.04 | $4.29 | $3.98 | $4.10 | 682,961 |
| 4/14/2026 | $3.88 | $4.07 | $3.87 | $3.99 | 234,001 |
| 4/13/2026 | $3.65 | $3.98 | $3.60 | $3.89 | 235,832 |
| 4/10/2026 | $3.77 | $3.78 | $3.63 | $3.65 | 197,300 |
| 4/9/2026 | $3.47 | $3.80 | $3.47 | $3.76 | 322,874 |
| 4/8/2026 | $3.43 | $3.51 | $3.38 | $3.47 | 260,603 |
| 4/7/2026 | $3.37 | $3.38 | $3.15 | $3.23 | 362,641 |
| 4/6/2026 | $3.38 | $3.54 | $3.36 | $3.42 | 180,822 |
| 4/2/2026 | $3.29 | $3.50 | $3.23 | $3.35 | 248,921 |
| 4/1/2026 | $3.36 | $3.54 | $3.10 | $3.40 | 403,511 |
| 3/31/2026 | $3.28 | $3.47 | $3.13 | $3.31 | 470,533 |
| 3/30/2026 | $3.13 | $3.36 | $3.10 | $3.12 | 323,712 |
| 3/27/2026 | $3.22 | $3.30 | $3.06 | $3.08 | 355,200 |
| 3/26/2026 | $3.25 | $3.42 | $3.22 | $3.27 | 148,707 |
| 3/25/2026 | $3.24 | $3.41 | $3.20 | $3.32 | 181,409 |
| 3/24/2026 | $3.39 | $3.48 | $3.18 | $3.18 | 228,200 |
| 3/23/2026 | $3.60 | $3.64 | $3.30 | $3.42 | 185,800 |
| 3/20/2026 | $3.50 | $3.69 | $3.46 | $3.53 | 338,600 |
| 3/19/2026 | $3.43 | $3.57 | $3.39 | $3.55 | 187,200 |
| 3/18/2026 | $3.68 | $3.75 | $3.39 | $3.50 | 280,931 |
| 3/17/2026 | $3.55 | $3.90 | $3.55 | $3.68 | 428,912 |
| 3/16/2026 | $3.43 | $3.56 | $3.30 | $3.50 | 215,906 |
| 3/13/2026 | $3.52 | $3.65 | $3.33 | $3.39 | 499,376 |
| 3/12/2026 | $3.67 | $3.78 | $3.33 | $3.44 | 505,317 |
| 3/11/2026 | $3.65 | $3.76 | $3.49 | $3.70 | 492,611 |
| 3/10/2026 | $3.93 | $4.00 | $3.61 | $3.63 | 647,615 |
| 3/9/2026 | $3.88 | $4.05 | $3.75 | $4.00 | 3.30M |
| 3/6/2026 | $5.00 | $5.26 | $4.73 | $4.84 | 315,700 |
| 3/5/2026 | $5.10 | $5.27 | $4.87 | $5.11 | 118,901 |
| 3/4/2026 | $5.28 | $5.28 | $5.15 | $5.17 | 66,934 |
| 3/3/2026 | $5.01 | $5.40 | $4.95 | $5.25 | 62,210 |
| 3/2/2026 | $5.05 | $5.20 | $4.92 | $5.17 | 106,723 |
| 2/27/2026 | $5.23 | $5.23 | $5.03 | $5.15 | 208,913 |
| 2/26/2026 | $5.38 | $5.43 | $5.15 | $5.33 | 150,000 |
| 2/25/2026 | $5.40 | $5.54 | $5.12 | $5.36 | 98,200 |
| 2/24/2026 | $5.12 | $5.65 | $5.12 | $5.39 | 136,206 |
| 2/23/2026 | $5.25 | $5.28 | $4.90 | $5.17 | 167,709 |
| 2/20/2026 | $5.14 | $5.35 | $5.11 | $5.20 | 84,815 |