Vince Holding Corp. - VNCE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2.97	2.81	2.81	3.07	2.78	181,224
January 12, 2026	3.18	2.99	2.99	3.33	2.94	357,109
January 09, 2026	3.54	3.42	3.42	3.6	3.32	232,105
January 08, 2026	3.78	3.58	3.58	3.87	3.57	169,934
January 07, 2026	4.08	3.82	3.82	4.3	3.79	179,841
January 06, 2026	4.32	4.04	4.04	4.5	3.99	233,956
January 05, 2026	4.31	4.4	4.4	4.49	4.11	163,393
January 02, 2026	4.16	4.19	4.19	4.4	4.03	175,700
December 31, 2025	4.11	4.08	4.08	4.21	4.01	91,650
December 30, 2025	4.41	4.08	4.08	4.44	4	138,026
December 29, 2025	4.4	4.34	4.34	4.64	3.8	308,682
December 26, 2025	4.29	4.39	4.39	4.55	4	169,100
December 24, 2025	4.39	4.25	4.25	4.5	4.05	102,800
December 23, 2025	4.36	4.42	4.42	4.65	4.33	264,447
December 22, 2025	4.05	4.41	4.41	4.59	3.68	684,049
December 19, 2025	3.57	4.03	4.03	4.08	3.57	269,997
December 18, 2025	3.52	3.56	3.56	3.62	3.45	145,254
December 17, 2025	3.63	3.49	3.49	3.63	3.3	171,000
December 16, 2025	3.61	3.64	3.64	3.7	3.51	247,258
December 15, 2025	3.61	3.65	3.65	3.75	3.52	476,625
December 12, 2025	3.31	3.5	3.5	3.5	3.2	347,523
December 11, 2025	3.26	3.32	3.32	3.37	3.18	173,486
December 10, 2025	3.32	3.39	3.39	3.43	3.12	250,181
December 09, 2025	3.57	3.27	3.27	3.59	3	1.01M
December 08, 2025	2.98	3.2	3.2	3.3	2.98	298,400
December 05, 2025	2.87	2.98	2.98	2.99	2.84	131,600
December 04, 2025	2.77	2.88	2.88	2.91	2.77	76,870
December 03, 2025	2.64	2.8	2.8	2.83	2.6	94,600
December 02, 2025	2.63	2.6	2.6	2.78	2.57	73,800
December 01, 2025	2.53	2.72	2.72	2.79	2.5	131,000
November 28, 2025	2.51	2.53	2.53	2.57	2.4	17,200
November 26, 2025	2.31	2.48	2.48	2.52	2.31	49,600
November 25, 2025	2.31	2.34	2.34	2.47	2.31	79,800
November 24, 2025	2.43	2.34	2.34	2.45	2.3	63,000
November 21, 2025	2.41	2.44	2.44	2.52	2.35	63,900
November 20, 2025	2.36	2.47	2.47	2.48	2.3	130,700
November 19, 2025	2.38	2.36	2.36	2.51	2.36	34,400
November 18, 2025	2.41	2.41	2.41	2.48	2.4	55,400
November 17, 2025	2.5	2.48	2.48	2.57	2.43	40,600
November 14, 2025	2.61	2.47	2.47	2.7	2.43	117,919
November 13, 2025	2.65	2.7	2.7	2.74	2.65	34,800
November 12, 2025	2.64	2.68	2.68	2.75	2.62	31,100
November 11, 2025	2.78	2.65	2.65	2.78	2.63	21,858
November 10, 2025	2.55	2.7	2.7	2.75	2.55	81,100
November 07, 2025	2.62	2.62	2.62	2.64	2.55	33,500
November 06, 2025	2.79	2.62	2.62	2.79	2.28	214,700
November 05, 2025	2.74	2.8	2.8	2.84	2.73	45,700
November 04, 2025	2.82	2.79	2.79	2.88	2.73	205,600
November 03, 2025	2.82	2.83	2.83	2.97	2.76	168,300
October 31, 2025	2.82	2.85	2.85	2.92	2.76	89,600
October 30, 2025	2.76	2.81	2.81	2.9	2.76	51,200
October 29, 2025	2.8	2.76	2.76	2.88	2.76	57,600
October 28, 2025	2.94	2.83	2.83	2.94	2.73	136,500
October 27, 2025	2.94	2.96	2.96	3.01	2.92	75,900
October 24, 2025	2.94	2.96	2.96	2.99	2.9	186,410
October 23, 2025	2.97	2.95	2.95	2.99	2.91	104,010
October 22, 2025	2.95	2.9	2.9	3.02	2.85	71,300
October 21, 2025	2.92	2.95	2.95	3.04	2.9	94,500
October 20, 2025	3	2.91	2.91	3.04	2.9	284,100
October 17, 2025	3.01	3.07	3.07	3.1	2.98	77,159

Vince Holding Corp. (VNCE) NASDAQ