Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Venu Holding Corporation Common Stock (NY:VENU)

9.100 +0.320 (+3.64%)

Official Closing Price Updated: 8:00 PM EST, Dec 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	8.820	9.100	8.780	9.100	165,713	+0.32(+3.64%)
Dec 16, 2025	8.750	9.200	8.660	8.780	126,753	-0.11(-1.24%)
Dec 15, 2025	9.970	10.00	8.524	8.890	203,767	-1.14(-11.37%)
Dec 12, 2025	8.900	10.29	8.890	10.03	224,483	+1.18(+13.33%)
Dec 11, 2025	8.640	9.100	8.640	8.850	73,656	+0.16(+1.84%)
Dec 10, 2025	8.540	8.892	8.350	8.690	140,415	+0.00(+0.00%)
Dec 09, 2025	9.480	9.830	8.260	8.690	321,658	-1.15(-11.69%)
Dec 08, 2025	10.94	10.94	9.640	9.840	95,751	-1.05(-9.64%)
Dec 05, 2025	10.57	11.02	10.47	10.89	198,381	+0.32(+3.03%)
Dec 04, 2025	9.880	10.76	9.880	10.57	127,740	+0.62(+6.23%)
Dec 03, 2025	9.900	9.990	9.650	9.950	93,141	+0.23(+2.37%)
Dec 02, 2025	9.460	10.15	9.460	9.720	83,025	+0.35(+3.74%)
Dec 01, 2025	10.02	10.19	9.350	9.370	31,572	-0.75(-7.41%)
Nov 28, 2025	9.960	10.28	9.860	10.12	13,867	+0.18(+1.81%)
Nov 26, 2025	9.660	10.31	9.550	9.940	67,730	+0.31(+3.22%)
Nov 25, 2025	9.420	10.05	9.420	9.630	86,963	+0.28(+2.99%)
Nov 24, 2025	9.760	10.04	9.305	9.350	99,321	-0.35(-3.61%)
Nov 21, 2025	9.550	9.880	9.550	9.700	99,931	+0.14(+1.46%)
Nov 20, 2025	9.820	10.39	9.465	9.560	119,030	-0.18(-1.85%)
Nov 19, 2025	9.250	10.00	9.212	9.740	291,269	+1.36(+16.23%)
Nov 18, 2025	9.000	9.460	7.520	8.380	564,556	-0.30(-3.46%)
Nov 17, 2025	11.04	11.04	8.650	8.680	343,739	-2.37(-21.45%)
Nov 14, 2025	11.63	11.70	10.97	11.05	112,385	-0.33(-2.90%)
Nov 13, 2025	11.96	12.15	11.35	11.38	87,929	-0.77(-6.34%)
Nov 12, 2025	11.65	12.16	11.65	12.15	74,499	+0.34(+2.88%)
Nov 11, 2025	12.06	12.40	11.58	11.81	80,196	-0.09(-0.76%)
Nov 10, 2025	12.87	13.00	11.89	11.90	72,044	-0.93(-7.25%)
Nov 07, 2025	12.00	12.85	11.97	12.83	118,418	+0.82(+6.83%)
Nov 06, 2025	13.06	13.34	12.01	12.01	89,738	-1.16(-8.81%)
Nov 05, 2025	12.81	13.40	12.70	13.17	65,932	+0.59(+4.69%)
Nov 04, 2025	13.37	13.47	12.57	12.58	96,369	-0.67(-5.06%)
Nov 03, 2025	13.93	13.96	13.17	13.25	75,441	-0.63(-4.54%)
Oct 31, 2025	13.61	13.91	13.29	13.88	74,294	+0.28(+2.06%)
Oct 30, 2025	13.21	13.82	13.08	13.60	100,098	+0.05(+0.37%)
Oct 29, 2025	13.50	13.83	13.12	13.55	56,488	-0.10(-0.73%)
Oct 28, 2025	13.66	13.88	13.43	13.65	56,792	+0.08(+0.59%)
Oct 27, 2025	13.23	13.87	13.23	13.57	53,848	-0.08(-0.59%)
Oct 24, 2025	13.68	13.89	13.42	13.65	54,141	+0.17(+1.26%)
Oct 23, 2025	13.28	13.69	13.22	13.48	61,165	+0.14(+1.05%)
Oct 22, 2025	13.80	13.80	13.04	13.34	77,935	-0.19(-1.40%)
Oct 21, 2025	13.36	13.65	13.14	13.53	55,061	+0.23(+1.73%)
Oct 20, 2025	13.12	13.64	13.12	13.30	65,987	+0.16(+1.22%)
Oct 17, 2025	13.14	13.37	12.92	13.14	76,666	+0.07(+0.54%)
Oct 16, 2025	13.49	13.80	12.95	13.07	46,216	-0.45(-3.33%)
Oct 15, 2025	13.30	13.91	13.27	13.52	45,739	+0.27(+2.04%)
Oct 14, 2025	12.53	13.33	12.45	13.25	88,253	+0.62(+4.91%)
Oct 13, 2025	12.42	12.84	12.27	12.63	54,060	+0.30(+2.43%)
Oct 10, 2025	12.87	13.08	12.33	12.33	63,279	-0.51(-3.97%)
Oct 09, 2025	12.60	12.89	12.48	12.84	81,529	+0.32(+2.56%)
Oct 08, 2025	12.56	12.88	12.31	12.52	96,927	-0.01(-0.08%)
Oct 07, 2025	13.17	13.27	12.41	12.53	80,315	-0.58(-4.42%)
Oct 06, 2025	12.83	13.34	12.43	13.11	73,240	+0.44(+3.47%)
Oct 03, 2025	12.04	12.89	12.04	12.67	70,135	+0.39(+3.18%)
Oct 02, 2025	12.79	12.88	12.16	12.28	89,579	-0.47(-3.69%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Venu Holding Corporation Common Stock (NY:VENU)

Historical Prices