Vince Holding Corp. (VNCE) NASDAQ
2.37
-0.09(-3.66%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.37
-0.09(-3.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.4 | 2.37 | 2.37 | 2.45 | 2.3 | 36,515 |
| April 01, 2026 | 2.47 | 2.46 | 2.46 | 2.52 | 2.42 | 54,479 |
| March 31, 2026 | 2.25 | 2.41 | 2.41 | 2.51 | 2.25 | 160,591 |
| March 30, 2026 | 2.08 | 2.22 | 2.22 | 2.27 | 2.08 | 38,465 |
| March 27, 2026 | 2.04 | 1.99 | 1.99 | 2.07 | 1.95 | 54,997 |
| March 26, 2026 | 2.08 | 2.04 | 2.04 | 2.17 | 2.04 | 30,688 |
| March 25, 2026 | 2.16 | 2.08 | 2.08 | 2.2 | 2.06 | 52,527 |
| March 24, 2026 | 2.2 | 2.16 | 2.16 | 2.27 | 2.15 | 30,754 |
| March 23, 2026 | 2.2 | 2.19 | 2.19 | 2.25 | 2.13 | 35,111 |
| March 20, 2026 | 2.24 | 2.17 | 2.17 | 2.24 | 2.07 | 75,849 |
| March 19, 2026 | 2.19 | 2.19 | 2.19 | 2.28 | 2.13 | 21,527 |
| March 18, 2026 | 2.37 | 2.21 | 2.21 | 2.44 | 2.21 | 24,643 |
| March 17, 2026 | 2.38 | 2.34 | 2.34 | 2.46 | 2.34 | 24,786 |
| March 16, 2026 | 2.5 | 2.4 | 2.4 | 2.54 | 2.38 | 51,701 |
| March 13, 2026 | 2.5 | 2.5 | 2.5 | 2.57 | 2.44 | 49,065 |
| March 12, 2026 | 2.44 | 2.45 | 2.45 | 2.64 | 2.43 | 41,301 |
| March 11, 2026 | 2.5 | 2.45 | 2.45 | 2.64 | 2.45 | 20,183 |
| March 10, 2026 | 2.57 | 2.53 | 2.53 | 2.7 | 2.53 | 38,188 |
| March 09, 2026 | 2.65 | 2.6 | 2.6 | 2.71 | 2.43 | 110,579 |
| March 06, 2026 | 2.72 | 2.68 | 2.68 | 2.76 | 2.66 | 31,401 |
| March 05, 2026 | 2.82 | 2.78 | 2.78 | 2.94 | 2.74 | 28,033 |
| March 04, 2026 | 2.87 | 2.87 | 2.87 | 2.95 | 2.87 | 12,693 |
| March 03, 2026 | 2.88 | 2.84 | 2.84 | 2.94 | 2.84 | 36,960 |
| March 02, 2026 | 2.96 | 2.98 | 2.98 | 3.19 | 2.87 | 64,103 |
| February 27, 2026 | 3.09 | 3.1 | 3.1 | 3.15 | 3.05 | 26,362 |
| February 26, 2026 | 3.04 | 3.2 | 3.2 | 3.25 | 3 | 53,005 |
| February 25, 2026 | 2.98 | 3.05 | 3.05 | 3.13 | 2.86 | 67,700 |
| February 24, 2026 | 2.7 | 2.9 | 2.9 | 2.96 | 2.7 | 39,000 |
| February 23, 2026 | 2.95 | 2.73 | 2.73 | 2.96 | 2.73 | 71,100 |
| February 20, 2026 | 2.65 | 2.96 | 0 | 2.97 | 2.65 | 117,329 |
| February 19, 2026 | 2.68 | 2.66 | 0 | 2.72 | 2.65 | 15,275 |
| February 18, 2026 | 2.6 | 2.73 | 0 | 2.74 | 2.57 | 42,250 |
| February 17, 2026 | 2.51 | 2.55 | 0 | 2.67 | 2.51 | 51,513 |
| February 13, 2026 | 2.53 | 2.58 | 0 | 2.58 | 2.45 | 25,800 |
| February 12, 2026 | 2.58 | 2.49 | 0 | 2.6 | 2.49 | 39,863 |
| February 11, 2026 | 2.63 | 2.63 | 0 | 2.68 | 2.52 | 38,423 |
| February 10, 2026 | 2.61 | 2.65 | 0 | 2.69 | 2.61 | 15,500 |
| February 09, 2026 | 2.65 | 2.62 | 0 | 2.67 | 2.54 | 29,100 |
| February 06, 2026 | 2.55 | 2.58 | 0 | 2.67 | 2.52 | 20,500 |
| February 05, 2026 | 2.75 | 2.54 | 0 | 2.75 | 2.54 | 46,480 |
| February 04, 2026 | 2.74 | 2.73 | 0 | 2.75 | 2.61 | 28,400 |
| February 03, 2026 | 2.77 | 2.75 | 0 | 2.82 | 2.7 | 34,939 |
| February 02, 2026 | 2.7 | 2.77 | 0 | 2.84 | 2.65 | 47,800 |
| January 30, 2026 | 2.82 | 2.7 | 0 | 2.88 | 2.64 | 153,000 |
| January 29, 2026 | 2.7 | 2.81 | 0 | 3.1 | 2.69 | 112,240 |
| January 28, 2026 | 2.61 | 2.69 | 0 | 2.8 | 2.43 | 81,600 |
| January 27, 2026 | 2.62 | 2.6 | 0 | 2.7 | 2.5 | 62,933 |
| January 26, 2026 | 2.74 | 2.63 | 0 | 2.77 | 2.56 | 100,100 |
| January 23, 2026 | 2.77 | 2.74 | 0 | 2.85 | 2.73 | 46,000 |
| January 22, 2026 | 2.75 | 2.74 | 0 | 2.86 | 2.72 | 64,024 |
| January 21, 2026 | 2.74 | 2.75 | 0 | 2.85 | 2.65 | 70,212 |
| January 20, 2026 | 2.79 | 2.75 | 0 | 2.88 | 2.71 | 121,900 |
| January 16, 2026 | 2.92 | 2.79 | 0 | 2.96 | 2.75 | 170,020 |
| January 15, 2026 | 2.84 | 2.95 | 0 | 3.02 | 2.84 | 119,249 |
| January 14, 2026 | 2.66 | 2.84 | 0 | 3.16 | 2.65 | 234,100 |
| January 13, 2026 | 2.97 | 2.81 | 0 | 3.07 | 2.79 | 181,659 |
| January 12, 2026 | 3.18 | 2.99 | 0 | 3.33 | 2.94 | 357,109 |
| January 09, 2026 | 3.54 | 3.42 | 0 | 3.6 | 3.32 | 232,105 |
| January 08, 2026 | 3.78 | 3.58 | 0 | 3.87 | 3.57 | 169,934 |
| January 07, 2026 | 4.08 | 3.82 | 0 | 4.3 | 3.79 | 179,841 |