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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	3.19	3.06	3.06	3.21	3	116,715
October 15, 2025	2.89	3.21	3.21	3.21	2.86	195,900
October 14, 2025	2.62	2.82	2.82	2.96	2.62	314,374
October 13, 2025	2.84	2.66	2.66	2.88	2.64	366,820
October 10, 2025	3.04	2.86	2.86	3.1	2.81	1.21M
October 09, 2025	3.12	3.05	3.05	3.17	3	161,956
October 08, 2025	3.17	3.12	3.12	3.22	3.11	67,704
October 07, 2025	3.27	3.14	3.14	3.3	3.09	188,914
October 06, 2025	3.13	3.28	3.28	3.39	3.07	363,715
October 03, 2025	3.05	3.13	3.13	3.38	3.05	346,161
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

Vince Holding Corp. (VNCE) NASDAQ