Vinci Compass Investments Ltd. - VINP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.55	12.46	12.46	12.66	12.33	37,015
December 03, 2025	12.46	12.5	12.5	12.6	12.33	84,234
December 02, 2025	12.18	12.43	12.43	12.46	12.02	30,621
December 01, 2025	12.15	12.18	12.18	12.3	12.14	29,311
November 28, 2025	12.15	12.34	12.34	12.34	11.81	27,200
November 26, 2025	11.88	12.18	12.18	12.25	11.75	48,983
November 25, 2025	11.98	11.91	11.91	12.05	11.65	50,239
November 24, 2025	11.8	11.92	11.92	11.93	11.32	83,000
November 21, 2025	11.96	11.87	11.87	11.97	11.81	61,825
November 20, 2025	11.95	11.86	11.86	12.13	11.85	36,372
November 19, 2025	12.1	11.95	11.95	12.1	11.86	40,707
November 18, 2025	12.12	12.02	12.03	12.12	11.85	39,201
November 17, 2025	12	11.93	11.93	12.19	11.85	63,700
November 14, 2025	12.07	12.16	12.16	12.49	12.01	58,900
November 13, 2025	12.23	12	12	12.3	11.8	58,400
November 12, 2025	12.18	12.18	12.18	12.31	12.18	56,500
November 11, 2025	11.93	12.11	12.11	12.15	11.93	36,600
November 10, 2025	11.94	12	12	12.08	11.56	45,663
November 07, 2025	11.96	11.95	11.95	12.02	11.47	68,531
November 06, 2025	11.69	11.92	11.92	11.99	11.59	158,454
November 05, 2025	11.65	11.6	11.6	11.69	11.5	54,500
November 04, 2025	11.38	11.58	11.58	11.65	11.38	24,100
November 03, 2025	11.6	11.5	11.5	11.66	11.34	53,800
October 31, 2025	11.42	11.53	11.53	11.58	11.23	114,931
October 30, 2025	11.23	11.36	11.36	11.43	11.23	94,200
October 29, 2025	11.41	11.33	11.33	11.51	11.21	68,500
October 28, 2025	11.54	11.51	11.51	11.59	11.22	27,600
October 27, 2025	11.35	11.5	11.5	11.53	11.35	34,934
October 24, 2025	11.15	11.3	11.3	11.33	11.15	28,711
October 23, 2025	11.2	11.21	11.21	11.28	11.1	56,552
October 22, 2025	11.11	11.27	11.27	11.31	11.1	31,225
October 21, 2025	11.38	11.12	11.12	11.38	11.12	16,717
October 20, 2025	11.27	11.37	11.37	11.39	11.08	20,236
October 17, 2025	11.07	11.15	11.15	11.25	10.73	32,131
October 16, 2025	11.28	11.03	11.03	11.32	11.02	154,429
October 15, 2025	11.38	11.29	11.29	11.5	11.11	56,628
October 14, 2025	11	11.22	11.22	11.5	10.82	113,228
October 13, 2025	10.93	11.16	11.16	11.24	10.62	99,400
October 10, 2025	10.91	10.82	10.82	10.93	10.8	106,718
October 09, 2025	10.81	10.91	10.91	10.94	10.77	54,365
October 08, 2025	10.69	10.81	10.81	10.84	10.59	29,300
October 07, 2025	10.79	10.61	10.61	10.86	10.56	47,100
October 06, 2025	10.81	10.72	10.72	10.85	10.67	39,000
October 03, 2025	10.62	10.7	10.7	10.79	10.5	42,382
October 02, 2025	10.6	10.62	10.6	10.67	10.54	26,270
October 01, 2025	10.52	10.61	10.61	10.67	10.38	50,100
September 30, 2025	10.7	10.75	10.75	10.83	10.51	49,000
September 29, 2025	10.63	10.69	10.69	10.71	10.51	92,100
September 26, 2025	10.64	10.59	10.59	10.64	10.52	26,337
September 25, 2025	10.58	10.57	10.57	10.7	10.52	41,411
September 24, 2025	10.77	10.67	10.67	10.77	10.56	40,700
September 23, 2025	10.74	10.78	10.78	10.82	10.57	65,117
September 22, 2025	10.87	10.8	10.8	10.87	10.08	61,800
September 19, 2025	10.33	10.45	10.45	10.45	10.1	83,300
September 18, 2025	10.21	10.33	10.33	10.36	10.19	31,145
September 17, 2025	10.11	10.2	10.2	10.28	10.06	45,103
September 16, 2025	10.08	10.14	10.14	10.14	10.03	27,620
September 15, 2025	10.09	10.06	10.06	10.09	9.96	28,612
September 12, 2025	9.78	10.03	10.03	10.04	9.78	28,620
September 11, 2025	9.76	10.04	10.04	10.09	9.75	40,100

Vinci Compass Investments Ltd. (VINP) NASDAQ