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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.65	2.96	2.96	2.97	2.65	117,329
February 19, 2026	2.68	2.66	2.66	2.72	2.65	15,275
February 18, 2026	2.6	2.73	2.73	2.74	2.57	42,250
February 17, 2026	2.51	2.55	2.55	2.67	2.51	51,513
February 13, 2026	2.53	2.58	2.58	2.58	2.45	25,800
February 12, 2026	2.58	2.49	2.49	2.6	2.49	39,863
February 11, 2026	2.63	2.63	2.63	2.68	2.52	38,423
February 10, 2026	2.61	2.65	2.65	2.69	2.61	15,500
February 09, 2026	2.65	2.62	2.62	2.67	2.54	29,100
February 06, 2026	2.55	2.58	2.58	2.67	2.52	20,500
February 05, 2026	2.75	2.54	2.54	2.75	2.54	46,480
February 04, 2026	2.74	2.73	2.73	2.75	2.61	28,400
February 03, 2026	2.77	2.75	2.75	2.82	2.7	34,939
February 02, 2026	2.7	2.77	2.77	2.84	2.65	47,800
January 30, 2026	2.82	2.7	2.7	2.88	2.64	153,000
January 29, 2026	2.7	2.81	2.81	3.1	2.69	112,240
January 28, 2026	2.61	2.69	2.69	2.8	2.43	81,600
January 27, 2026	2.62	2.6	2.6	2.7	2.5	62,933
January 26, 2026	2.74	2.63	2.63	2.77	2.56	100,100
January 23, 2026	2.77	2.74	2.74	2.85	2.73	46,000
January 22, 2026	2.75	2.74	2.74	2.86	2.72	64,024
January 21, 2026	2.74	2.75	2.75	2.85	2.65	70,212
January 20, 2026	2.79	2.75	2.75	2.88	2.71	121,900
January 16, 2026	2.92	2.79	2.79	2.96	2.75	170,020
January 15, 2026	2.84	2.95	2.95	3.02	2.84	119,249
January 14, 2026	2.66	2.84	2.84	3.16	2.65	234,100
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

Vince Holding Corp. (VNCE) NASDAQ