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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	3.31	3.12	3.12	3.33	2.83	447,908
October 01, 2025	3.35	3.35	3.35	3.51	3.14	375,402
September 30, 2025	3.28	3.34	3.34	3.35	3.11	350,332
September 29, 2025	3.5	3.21	3.21	3.57	3.02	508,394
September 26, 2025	3.57	3.5	3.5	3.6	3.41	337,900
September 25, 2025	3.25	3.52	3.52	3.6	3.19	578,500
September 24, 2025	3.01	3.3	3.3	3.4	2.97	504,000
September 23, 2025	3.6	2.99	2.99	3.63	2.9	899,800
September 22, 2025	3.31	3.44	3.44	3.63	3.29	1.27M
September 19, 2025	2.82	3.17	3.17	3.26	2.77	1.46M
September 18, 2025	2.67	2.62	2.62	2.81	2.58	367,781
September 17, 2025	2.6	2.55	2.55	2.73	2.5	303,500
September 16, 2025	2.86	2.63	2.63	2.86	2.37	395,919
September 15, 2025	2.54	2.8	2.8	2.83	2.53	879,435
September 12, 2025	3.22	2.65	2.65	3.3	2.59	2.7M
September 11, 2025	3.53	3.14	3.14	4.2	2.93	86.41M
September 10, 2025	1.54	1.66	1.66	1.66	1.47	15.6M
September 09, 2025	1.5	1.5	1.5	1.51	1.48	41,246
September 08, 2025	1.49	1.48	1.48	1.51	1.46	39,600
September 05, 2025	1.55	1.51	1.51	1.56	1.5	26,700
September 04, 2025	1.55	1.54	1.54	1.57	1.51	15,346
September 03, 2025	1.51	1.51	1.51	1.53	1.5	7,241
September 02, 2025	1.42	1.51	1.51	1.52	1.39	23,318
August 29, 2025	1.48	1.42	1.42	1.48	1.42	17,714
August 28, 2025	1.4	1.46	1.46	1.5	1.4	38,900
August 27, 2025	1.4	1.42	1.42	1.43	1.4	9,300
August 26, 2025	1.47	1.45	1.45	1.47	1.44	6,329
August 25, 2025	1.53	1.47	1.47	1.53	1.46	23,900
August 22, 2025	1.46	1.52	1.52	1.58	1.46	27,346
August 21, 2025	1.43	1.47	1.47	1.47	1.43	3,200
August 20, 2025	1.46	1.45	1.45	1.5	1.45	13,647
August 19, 2025	1.48	1.44	1.44	1.49	1.42	7,700
August 18, 2025	1.42	1.48	1.48	1.5	1.42	10,000
August 15, 2025	1.5	1.45	1.45	1.53	1.45	16,700
August 14, 2025	1.54	1.53	1.53	1.54	1.51	8,800
August 13, 2025	1.51	1.54	1.54	1.57	1.51	6,418
August 12, 2025	1.54	1.53	1.53	1.58	1.28	44,254
August 11, 2025	1.57	1.57	1.57	1.63	1.57	28,453
August 08, 2025	1.58	1.57	1.57	1.6	1.55	5,301
August 07, 2025	1.55	1.6	1.6	1.62	1.53	38,432
August 06, 2025	1.56	1.57	1.57	1.58	1.52	12,800
August 05, 2025	1.56	1.56	1.56	1.6	1.45	26,902
August 04, 2025	1.5	1.58	1.58	1.59	1.48	25,929
August 01, 2025	1.53	1.52	1.52	1.54	1.49	22,202
July 31, 2025	1.53	1.53	1.53	1.54	1.5	26,200
July 30, 2025	1.55	1.54	1.54	1.59	1.41	27,867
July 29, 2025	1.6	1.57	1.57	1.61	1.55	22,020
July 28, 2025	1.54	1.6	1.6	1.6	1.49	45,799
July 25, 2025	1.53	1.54	1.54	1.56	1.52	17,437
July 24, 2025	1.55	1.56	1.56	1.57	1.44	19,600
July 23, 2025	1.48	1.56	1.56	1.6	1.48	62,657
July 22, 2025	1.5	1.51	1.51	1.56	1.5	54,100
July 21, 2025	1.47	1.5	1.5	1.53	1.47	27,477
July 18, 2025	1.47	1.47	1.47	1.53	1.44	25,200
July 17, 2025	1.42	1.46	1.46	1.48	1.35	28,800
July 16, 2025	1.47	1.5	1.5	1.54	1.46	20,158
July 15, 2025	1.51	1.45	1.45	1.56	1.19	49,405
July 14, 2025	1.55	1.55	1.55	1.61	1.54	120,104
July 11, 2025	1.63	1.57	1.57	1.63	1.56	18,135
July 10, 2025	1.54	1.6	1.6	1.61	1.51	24,152

Vince Holding Corp. (VNCE) NYSE