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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	9.95	9.96	9.96	9.99	9.84	80,957
September 09, 2025	10	9.91	9.91	10.09	9.85	27,684
September 08, 2025	10.13	10.06	10.06	10.13	9.99	29,700
September 05, 2025	10.04	10.15	10.15	10.18	9.99	15,200
September 04, 2025	10	10.04	10.04	10.07	9.9	31,959
September 03, 2025	10.18	9.92	9.92	10.18	9.89	11,724
September 02, 2025	9.94	10.02	10.02	10.08	9.94	23,220
August 29, 2025	9.85	10.06	10.06	10.15	9.85	72,300
August 28, 2025	9.96	10.01	10.01	10.15	9.81	70,614
August 27, 2025	9.79	10.07	10.07	10.07	9.79	26,672
August 26, 2025	10.07	9.97	9.97	10.07	9.85	65,034
August 25, 2025	10.02	9.97	9.97	10.03	9.83	46,919
August 22, 2025	9.81	10.1	10.06	10.19	9.78	53,201
August 21, 2025	9.86	9.78	9.78	9.94	9.68	13,527
August 20, 2025	9.95	9.89	9.89	10	9.8	24,714
August 19, 2025	10.3	9.96	9.96	10.3	9.81	29,300
August 18, 2025	10.2	10.24	10.24	10.3	10.02	43,100
August 15, 2025	10.35	10.16	10.16	10.35	10.06	28,600
August 14, 2025	10.08	10.33	10.33	10.4	9.61	60,313
August 13, 2025	9.29	10.08	10.08	10.1	9.29	69,800
August 12, 2025	9.6	9.82	9.82	9.85	9.53	74,527
August 11, 2025	9.57	9.53	9.53	9.57	9.47	22,919
August 08, 2025	9.51	9.55	9.55	9.6	9.5	30,604
August 07, 2025	9.5	9.5	9.5	9.6	9.46	49,399
August 06, 2025	9.36	9.58	9.6	9.6	9.36	38,825
August 05, 2025	9.57	9.36	9.36	9.73	9.36	36,800
August 04, 2025	9.38	9.54	9.54	9.68	9.38	38,700
August 01, 2025	9.63	9.48	9.48	9.72	9.46	33,015
July 31, 2025	9.63	9.64	9.64	9.73	9.5	72,218

Vinci Compass Investments Ltd. (VINP) NASDAQ