VNCE Historical Prices
Vince Holding Corp. Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
13.78
Period low
1.95
Period change
+385.00%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 13.19 | 13.72 | 13.19 | 13.58 | +3.59% | 335,179 |
| Nov 3, 2026 | 11.91 | 13.23 | 11.84 | 13.11 | +9.25% | 329,619 |
| Nov 2, 2026 | 10.99 | 12.00 | 10.94 | 12.00 | +12.46% | 285,576 |
| Oct 30, 2026 | 10.74 | 10.84 | 10.02 | 10.67 | +0.66% | 244,449 |
| Oct 29, 2026 | 11.47 | 11.88 | 10.40 | 10.60 | -7.10% | 259,176 |
| Oct 28, 2026 | 11.08 | 11.56 | 11.01 | 11.41 | +1.69% | 105,180 |
| Oct 27, 2026 | 11.36 | 11.98 | 10.75 | 11.22 | -1.67% | 215,832 |
| Oct 26, 2026 | 11.92 | 12.15 | 10.93 | 11.41 | -4.44% | 390,167 |
| Oct 23, 2026 | 11.78 | 12.18 | 11.71 | 11.94 | -1.89% | 140,134 |
| Oct 22, 2026 | 11.63 | 12.25 | 11.51 | 12.17 | +3.49% | 154,835 |
| Oct 21, 2026 | 11.77 | 12.13 | 11.66 | 11.76 | +0.77% | 131,070 |
| Oct 20, 2026 | 12.00 | 12.00 | 11.50 | 11.67 | -2.26% | 197,849 |
| Oct 19, 2026 | 12.59 | 13.04 | 11.57 | 11.94 | -7.15% | 509,350 |
| Oct 16, 2026 | 12.95 | 13.78 | 12.61 | 12.86 | -3.53% | 443,512 |
| Oct 15, 2026 | 11.61 | 13.40 | 11.56 | 13.33 | +12.39% | 435,035 |
| Oct 14, 2026 | 11.75 | 12.19 | 11.58 | 11.86 | +0.76% | 311,763 |
| Oct 13, 2026 | 10.90 | 12.12 | 10.02 | 11.77 | +5.28% | 507,130 |
| Oct 12, 2026 | 11.29 | 12.30 | 10.92 | 11.18 | +0.81% | 388,451 |
| Oct 9, 2026 | 11.58 | 11.97 | 10.73 | 11.09 | -3.90% | 415,722 |
| Oct 8, 2026 | 12.82 | 13.02 | 10.38 | 11.54 | -13.62% | 552,092 |
| Oct 7, 2026 | 12.25 | 13.45 | 11.01 | 13.36 | +9.15% | 664,891 |
| Oct 6, 2026 | 11.50 | 13.11 | 11.43 | 12.24 | +7.04% | 617,774 |
| Oct 5, 2026 | 10.66 | 11.60 | 10.61 | 11.44 | +8.90% | 332,005 |
| Oct 2, 2026 | 10.33 | 10.65 | 10.04 | 10.50 | +3.45% | 186,455 |
| Oct 1, 2026 | 9.92 | 10.63 | 9.81 | 10.15 | +0.79% | 262,622 |
| Sep 30, 2026 | 9.94 | 10.33 | 9.61 | 10.07 | -0.69% | 234,293 |
| Sep 29, 2026 | 10.92 | 11.64 | 9.91 | 10.14 | -6.28% | 301,228 |
| Sep 28, 2026 | 11.07 | 11.58 | 10.32 | 10.82 | -5.91% | 335,562 |
| Sep 25, 2026 | 11.11 | 12.99 | 11.08 | 11.50 | +3.23% | 678,566 |
| Sep 24, 2026 | 11.28 | 11.53 | 10.48 | 11.14 | +0.27% | 489,794 |
| Sep 23, 2026 | 10.03 | 11.98 | 10.03 | 11.11 | +9.57% | 612,468 |
| Sep 22, 2026 | 9.62 | 10.36 | 9.51 | 10.14 | +11.06% | 393,354 |
| Sep 21, 2026 | 10.37 | 10.37 | 8.94 | 9.13 | -14.67% | 644,807 |
| Sep 18, 2026 | 9.65 | 11.25 | 8.67 | 10.70 | +8.96% | 751,919 |
| Sep 17, 2026 | 8.74 | 9.99 | 8.72 | 9.82 | +13.92% | 749,341 |
| Sep 16, 2026 | 8.38 | 8.84 | 8.23 | 8.62 | +2.13% | 477,828 |
| Sep 15, 2026 | 7.66 | 8.60 | 7.50 | 8.44 | +10.33% | 920,218 |
| Sep 14, 2026 | 5.52 | 7.70 | 5.44 | 7.65 | +45.99% | 3,711,882 |
| Sep 11, 2026 | 5.09 | 5.57 | 4.91 | 5.24 | -17.87% | 385,070 |
| Sep 9, 2026 | 6.38 | 6.53 | 6.14 | 6.38 | -2.00% | 201,167 |
| Sep 8, 2026 | 6.29 | 6.69 | 6.04 | 6.51 | +1.72% | 108,287 |
| Sep 4, 2026 | 6.23 | 6.47 | 6.12 | 6.40 | +1.91% | 64,515 |
| Sep 3, 2026 | 6.35 | 6.42 | 6.22 | 6.28 | +0.64% | 93,220 |
| Sep 2, 2026 | 6.48 | 6.61 | 6.21 | 6.24 | -8.77% | 91,701 |
| Aug 31, 2026 | 7.40 | 7.44 | 6.77 | 6.84 | -9.52% | 140,985 |
| Aug 28, 2026 | 7.80 | 7.87 | 7.46 | 7.56 | -3.20% | 83,725 |
| Aug 27, 2026 | 7.50 | 8.10 | 7.30 | 7.81 | +23.19% | 653,537 |
| Aug 26, 2026 | 6.16 | 6.52 | 6.16 | 6.34 | +3.43% | 30,866 |
| Aug 25, 2026 | 6.36 | 6.38 | 6.10 | 6.13 | -2.70% | 34,643 |
| Aug 24, 2026 | 6.25 | 6.36 | 6.10 | 6.30 | +0.80% | 26,158 |
| Aug 21, 2026 | 5.95 | 6.34 | 5.90 | 6.25 | +7.57% | 74,457 |
| Aug 20, 2026 | 6.09 | 6.17 | 5.76 | 5.81 | -4.60% | 63,048 |
| Aug 19, 2026 | 6.07 | 6.43 | 6.07 | 6.09 | +1.16% | 91,367 |
| Aug 18, 2026 | 6.17 | 6.17 | 5.99 | 6.02 | -2.75% | 32,037 |
| Aug 17, 2026 | 6.35 | 6.39 | 6.00 | 6.19 | -1.75% | 67,093 |
| Aug 14, 2026 | 6.21 | 6.40 | 6.14 | 6.30 | +2.61% | 45,379 |
| Aug 13, 2026 | 6.02 | 6.40 | 6.02 | 6.14 | +1.66% | 74,182 |
| Aug 12, 2026 | 5.91 | 6.24 | 5.90 | 6.04 | +4.32% | 86,784 |
| Aug 11, 2026 | 6.37 | 6.50 | 5.79 | 5.79 | -10.79% | 76,658 |
| Aug 10, 2026 | 6.69 | 6.74 | 6.31 | 6.49 | -3.99% | 47,690 |
| Aug 7, 2026 | 6.82 | 7.00 | 6.69 | 6.76 | -1.46% | 18,300 |
| Aug 6, 2026 | 6.60 | 7.18 | 6.50 | 6.86 | +5.05% | 137,303 |
| Aug 5, 2026 | 6.77 | 6.97 | 6.36 | 6.53 | -2.83% | 62,174 |
| Aug 4, 2026 | 6.58 | 6.94 | 6.56 | 6.72 | +0.90% | 42,950 |
| Aug 3, 2026 | 6.35 | 6.72 | 6.14 | 6.66 | +5.21% | 86,816 |
| Jul 31, 2026 | 6.25 | 6.44 | 6.25 | 6.33 | +0.80% | 45,611 |
| Jul 30, 2026 | 6.25 | 6.36 | 6.21 | 6.28 | +0.96% | 30,190 |
| Jul 29, 2026 | 6.04 | 6.30 | 6.04 | 6.22 | +2.98% | 48,817 |
| Jul 28, 2026 | 6.11 | 6.18 | 5.64 | 6.04 | -0.17% | 129,886 |
| Jul 27, 2026 | 5.84 | 6.26 | 5.84 | 6.05 | +1.94% | 83,256 |
| Jul 24, 2026 | 5.98 | 6.17 | 5.87 | 5.93 | -2.14% | 68,802 |
| Jul 23, 2026 | 6.42 | 6.42 | 6.01 | 6.07 | -6.40% | 104,956 |
| Jul 22, 2026 | 6.64 | 6.73 | 6.48 | 6.48 | -3.14% | 31,188 |
| Jul 21, 2026 | 6.41 | 6.70 | 6.27 | 6.69 | +3.56% | 89,255 |
| Jul 20, 2026 | 6.45 | 6.81 | 6.28 | 6.46 | +0.31% | 112,108 |
| Jul 17, 2026 | 6.35 | 6.89 | 6.35 | 6.44 | +0.94% | 73,799 |
| Jul 16, 2026 | 6.25 | 6.44 | 6.13 | 6.38 | +3.57% | 81,370 |
| Jul 15, 2026 | 6.30 | 6.64 | 6.07 | 6.16 | -2.38% | 91,238 |
| Jul 14, 2026 | 6.51 | 6.51 | 6.12 | 6.31 | -2.02% | 94,451 |
| Jul 13, 2026 | 6.23 | 6.76 | 6.21 | 6.44 | +2.22% | 144,158 |
| Jul 10, 2026 | 6.38 | 6.41 | 6.04 | 6.30 | -1.72% | 84,622 |
| Jul 9, 2026 | 6.68 | 6.90 | 6.29 | 6.41 | -2.88% | 201,295 |
| Jul 8, 2026 | 6.33 | 6.64 | 6.28 | 6.60 | +4.51% | 154,827 |
| Jul 7, 2026 | 6.39 | 6.48 | 6.20 | 6.32 | +0.56% | 154,166 |
| Jul 6, 2026 | 6.77 | 7.25 | 6.27 | 6.28 | -6.82% | 220,687 |
| Jul 2, 2026 | 6.71 | 6.97 | 6.53 | 6.74 | +0.15% | 111,188 |
| Jul 1, 2026 | 7.08 | 7.25 | 6.61 | 6.73 | -5.87% | 275,122 |
| Jun 30, 2026 | 7.80 | 7.86 | 7.10 | 7.15 | -8.22% | 163,776 |
| Jun 29, 2026 | 7.73 | 7.91 | 7.04 | 7.79 | +0.39% | 313,478 |
| Jun 26, 2026 | 7.87 | 8.18 | 7.60 | 7.76 | -1.40% | 291,666 |
| Jun 25, 2026 | 7.53 | 8.20 | 7.53 | 7.87 | +5.78% | 298,108 |
| Jun 24, 2026 | 6.97 | 7.87 | 6.82 | 7.44 | +8.45% | 257,717 |
| Jun 23, 2026 | 7.03 | 7.20 | 6.56 | 6.86 | +1.63% | 232,972 |
| Jun 22, 2026 | 7.31 | 8.00 | 6.56 | 6.75 | -4.93% | 313,872 |
| Jun 18, 2026 | 7.25 | 8.20 | 6.87 | 7.10 | -0.28% | 525,342 |
| Jun 17, 2026 | 6.95 | 7.65 | 6.65 | 7.12 | +2.45% | 587,646 |
| Jun 16, 2026 | 4.99 | 7.20 | 4.96 | 6.95 | +38.72% | 1,902,419 |
| Jun 15, 2026 | 4.95 | 5.55 | 4.82 | 5.01 | +3.94% | 533,786 |
| Jun 12, 2026 | 4.78 | 5.27 | 4.75 | 4.82 | +0.63% | 293,962 |
| Jun 11, 2026 | 4.35 | 4.80 | 4.35 | 4.79 | +9.86% | 177,159 |
| Jun 10, 2026 | 4.38 | 4.48 | 4.25 | 4.36 | -1.80% | 76,202 |
| Jun 9, 2026 | 4.79 | 4.79 | 4.33 | 4.44 | -4.93% | 134,856 |
| Jun 8, 2026 | 4.49 | 4.91 | 4.46 | 4.67 | +6.38% | 243,391 |
| Jun 5, 2026 | 4.41 | 4.45 | 4.30 | 4.39 | -2.23% | 53,379 |
| Jun 4, 2026 | 4.31 | 4.50 | 4.23 | 4.49 | +3.22% | 69,279 |
| Jun 3, 2026 | 4.65 | 4.65 | 4.24 | 4.35 | -4.40% | 111,657 |
| Jun 2, 2026 | 4.51 | 4.64 | 4.44 | 4.55 | +1.11% | 80,117 |
| Jun 1, 2026 | 4.43 | 4.58 | 4.41 | 4.50 | +2.04% | 136,074 |
| May 29, 2026 | 4.34 | 4.50 | 4.30 | 4.41 | +2.56% | 89,171 |
| May 28, 2026 | 4.18 | 4.41 | 4.14 | 4.30 | +2.63% | 77,333 |
| May 27, 2026 | 4.11 | 4.27 | 4.11 | 4.19 | +0.48% | 117,957 |
| May 26, 2026 | 4.17 | 4.37 | 4.11 | 4.17 | -0.95% | 148,263 |
| May 22, 2026 | 4.15 | 4.28 | 4.10 | 4.21 | +0.24% | 74,675 |
| May 21, 2026 | 4.26 | 4.30 | 4.03 | 4.20 | -2.10% | 118,283 |
| May 20, 2026 | 4.29 | 4.51 | 4.12 | 4.29 | -0.46% | 122,448 |
| May 19, 2026 | 4.04 | 4.33 | 3.98 | 4.31 | +2.38% | 136,743 |
| May 18, 2026 | 4.16 | 4.40 | 4.06 | 4.21 | -1.17% | 151,979 |
| May 15, 2026 | 4.10 | 4.40 | 4.09 | 4.26 | +0.95% | 122,389 |
| May 14, 2026 | 4.18 | 4.37 | 4.11 | 4.22 | +0.00% | 171,501 |
| May 13, 2026 | 4.31 | 4.41 | 4.16 | 4.22 | -2.76% | 111,934 |
| May 12, 2026 | 4.36 | 4.46 | 4.11 | 4.34 | +4.08% | 221,216 |
| May 11, 2026 | 4.64 | 4.71 | 4.00 | 4.17 | -10.13% | 428,575 |
| May 8, 2026 | 4.86 | 4.86 | 4.41 | 4.64 | -2.73% | 267,717 |
| May 7, 2026 | 5.05 | 5.20 | 4.28 | 4.77 | -4.22% | 244,455 |
| May 6, 2026 | 5.84 | 5.90 | 4.76 | 4.98 | -10.59% | 513,941 |
| May 5, 2026 | 5.33 | 5.83 | 5.18 | 5.57 | +6.50% | 470,445 |
| May 4, 2026 | 4.86 | 5.37 | 4.83 | 5.23 | +6.52% | 315,148 |
| May 1, 2026 | 4.99 | 5.00 | 4.73 | 4.91 | -1.60% | 241,946 |
| Apr 30, 2026 | 4.63 | 5.00 | 4.63 | 4.99 | +8.01% | 201,552 |
| Apr 29, 2026 | 4.73 | 4.93 | 4.46 | 4.62 | -4.74% | 241,682 |
| Apr 28, 2026 | 4.60 | 5.00 | 4.51 | 4.85 | +5.21% | 225,242 |
| Apr 27, 2026 | 4.70 | 5.28 | 4.50 | 4.61 | -3.96% | 444,872 |
| Apr 24, 2026 | 4.30 | 5.00 | 4.22 | 4.80 | +11.37% | 535,672 |
| Apr 23, 2026 | 4.39 | 4.40 | 4.19 | 4.31 | -1.82% | 307,829 |
| Apr 22, 2026 | 4.30 | 4.39 | 4.10 | 4.39 | +7.33% | 243,133 |
| Apr 21, 2026 | 4.58 | 4.75 | 4.00 | 4.09 | -8.91% | 578,897 |
| Apr 20, 2026 | 3.79 | 4.59 | 3.73 | 4.49 | +32.06% | 1,238,325 |
| Apr 17, 2026 | 3.05 | 3.42 | 3.01 | 3.40 | +11.48% | 182,892 |
| Apr 16, 2026 | 3.22 | 3.22 | 3.01 | 3.05 | -2.87% | 160,397 |
| Apr 15, 2026 | 3.15 | 3.49 | 3.00 | 3.14 | +11.74% | 812,797 |
| Apr 14, 2026 | 2.43 | 3.15 | 2.37 | 2.81 | +13.77% | 261,330 |
| Apr 13, 2026 | 2.53 | 2.64 | 2.24 | 2.47 | -2.37% | 55,415 |
| Apr 10, 2026 | 2.45 | 2.56 | 2.39 | 2.53 | +3.27% | 48,657 |
| Apr 9, 2026 | 2.37 | 2.51 | 2.35 | 2.45 | +1.66% | 12,415 |
| Apr 8, 2026 | 2.44 | 2.44 | 2.29 | 2.41 | +6.64% | 43,477 |
| Apr 7, 2026 | 2.29 | 2.35 | 2.25 | 2.26 | -2.59% | 6,508 |
| Apr 6, 2026 | 2.38 | 2.46 | 2.31 | 2.32 | -2.11% | 13,209 |
| Apr 2, 2026 | 2.40 | 2.45 | 2.30 | 2.37 | -3.66% | 39,776 |
| Apr 1, 2026 | 2.47 | 2.52 | 2.42 | 2.46 | +2.07% | 54,524 |
| Mar 31, 2026 | 2.25 | 2.51 | 2.25 | 2.41 | +8.56% | 160,399 |
| Mar 30, 2026 | 2.08 | 2.27 | 2.08 | 2.22 | +11.56% | 38,466 |
| Mar 27, 2026 | 2.04 | 2.07 | 1.95 | 1.99 | -2.45% | 54,019 |
| Mar 26, 2026 | 2.08 | 2.17 | 2.04 | 2.04 | -1.92% | 30,744 |
| Mar 25, 2026 | 2.16 | 2.20 | 2.06 | 2.08 | -3.70% | 55,087 |
| Mar 24, 2026 | 2.20 | 2.27 | 2.15 | 2.16 | -1.37% | 30,754 |
| Mar 23, 2026 | 2.20 | 2.25 | 2.13 | 2.19 | +0.92% | 35,559 |
| Mar 20, 2026 | 2.24 | 2.24 | 2.07 | 2.17 | -0.91% | 76,294 |
| Mar 19, 2026 | 2.19 | 2.29 | 2.13 | 2.19 | -0.90% | 21,696 |
| Mar 18, 2026 | 2.37 | 2.44 | 2.21 | 2.21 | -5.56% | 24,643 |
| Mar 17, 2026 | 2.38 | 2.46 | 2.34 | 2.34 | -2.50% | 24,786 |
| Mar 16, 2026 | 2.50 | 2.54 | 2.38 | 2.40 | -4.00% | 52,001 |
| Mar 13, 2026 | 2.50 | 2.57 | 2.44 | 2.50 | +2.04% | 49,080 |
| Mar 12, 2026 | 2.44 | 2.64 | 2.43 | 2.45 | +0.00% | 41,230 |
| Mar 11, 2026 | 2.50 | 2.64 | 2.45 | 2.45 | -3.16% | 20,183 |
| Mar 10, 2026 | 2.57 | 2.70 | 2.53 | 2.53 | -2.69% | 38,245 |
| Mar 9, 2026 | 2.65 | 2.71 | 2.43 | 2.60 | -2.99% | 110,580 |
| Mar 6, 2026 | 2.72 | 2.76 | 2.66 | 2.68 | -3.60% | 31,401 |
| Mar 5, 2026 | 2.82 | 2.94 | 2.74 | 2.78 | -3.14% | 28,033 |
| Mar 4, 2026 | 2.87 | 2.95 | 2.87 | 2.87 | +1.06% | 12,693 |
| Mar 3, 2026 | 2.88 | 2.92 | 2.76 | 2.84 | -4.70% | 37,906 |
| Mar 2, 2026 | 2.96 | 3.19 | 2.87 | 2.98 | -3.87% | 64,104 |
| Feb 27, 2026 | 3.09 | 3.15 | 3.05 | 3.10 | -3.13% | 26,362 |
| Feb 26, 2026 | 3.04 | 3.25 | 3.00 | 3.20 | +4.92% | 53,006 |
| Feb 25, 2026 | 2.98 | 3.13 | 2.86 | 3.05 | +5.17% | 67,689 |
| Feb 24, 2026 | 2.70 | 2.96 | 2.70 | 2.90 | +6.23% | 38,983 |
| Feb 23, 2026 | 2.95 | 2.96 | 2.73 | 2.73 | -7.77% | 71,084 |
| Feb 20, 2026 | 2.65 | 2.97 | 2.65 | 2.96 | +11.28% | 117,329 |
| Feb 19, 2026 | 2.68 | 2.72 | 2.65 | 2.66 | -2.56% | 15,275 |
| Feb 18, 2026 | 2.60 | 2.74 | 2.57 | 2.73 | +7.06% | 42,250 |
| Feb 17, 2026 | 2.51 | 2.67 | 2.51 | 2.55 | -1.16% | 51,513 |
| Feb 13, 2026 | 2.53 | 2.58 | 2.45 | 2.58 | +3.61% | 25,779 |
| Feb 12, 2026 | 2.58 | 2.60 | 2.49 | 2.49 | -5.32% | 39,863 |
| Feb 11, 2026 | 2.63 | 2.68 | 2.52 | 2.63 | -0.75% | 38,423 |
| Feb 10, 2026 | 2.61 | 2.69 | 2.61 | 2.65 | +1.15% | 15,500 |
| Feb 9, 2026 | 2.65 | 2.67 | 2.54 | 2.62 | +1.55% | 29,056 |
| Feb 6, 2026 | 2.55 | 2.67 | 2.52 | 2.58 | +1.57% | 20,467 |
| Feb 5, 2026 | 2.75 | 2.75 | 2.54 | 2.54 | -6.96% | 46,480 |
| Feb 4, 2026 | 2.74 | 2.75 | 2.61 | 2.73 | -0.73% | 28,387 |
| Feb 3, 2026 | 2.77 | 2.82 | 2.70 | 2.75 | -0.72% | 34,939 |
| Feb 2, 2026 | 2.70 | 2.84 | 2.65 | 2.77 | +2.59% | 47,789 |
| Jan 30, 2026 | 2.82 | 2.88 | 2.64 | 2.70 | -3.91% | 152,958 |
| Jan 29, 2026 | 2.70 | 3.10 | 2.69 | 2.81 | +4.46% | 112,240 |
| Jan 28, 2026 | 2.61 | 2.80 | 2.43 | 2.69 | +3.46% | 81,599 |
| Jan 27, 2026 | 2.62 | 2.70 | 2.50 | 2.60 | -1.14% | 62,933 |
| Jan 26, 2026 | 2.74 | 2.77 | 2.56 | 2.63 | -4.01% | 100,092 |
| Jan 23, 2026 | 2.77 | 2.85 | 2.73 | 2.74 | +0.00% | 45,988 |
| Jan 22, 2026 | 2.75 | 2.86 | 2.72 | 2.74 | -0.36% | 64,024 |
| Jan 21, 2026 | 2.74 | 2.85 | 2.65 | 2.75 | +0.00% | 70,212 |
| Jan 20, 2026 | 2.79 | 2.88 | 2.71 | 2.75 | -1.43% | 121,868 |
| Jan 16, 2026 | 2.92 | 2.96 | 2.75 | 2.79 | -5.42% | 170,020 |
| Jan 15, 2026 | 2.84 | 3.02 | 2.84 | 2.95 | +3.87% | 119,249 |
| Jan 14, 2026 | 2.66 | 3.16 | 2.65 | 2.84 | +1.07% | 234,082 |
| Jan 13, 2026 | 2.97 | 3.07 | 2.79 | 2.81 | -6.02% | 181,659 |
| Jan 12, 2026 | 3.18 | 3.33 | 2.94 | 2.99 | -12.57% | 357,109 |
| Jan 9, 2026 | 3.54 | 3.60 | 3.32 | 3.42 | -4.47% | 232,105 |
| Jan 8, 2026 | 3.78 | 3.87 | 3.56 | 3.58 | -6.28% | 169,934 |
| Jan 7, 2026 | 4.08 | 4.30 | 3.79 | 3.82 | -5.45% | 179,841 |
| Jan 6, 2026 | 4.32 | 4.50 | 3.99 | 4.04 | -8.18% | 233,956 |
| Jan 5, 2026 | 4.31 | 4.49 | 4.11 | 4.40 | +5.01% | 163,393 |
| Jan 2, 2026 | 4.16 | 4.40 | 4.03 | 4.19 | +2.70% | 175,672 |
| Dec 31, 2025 | 4.11 | 4.21 | 4.01 | 4.08 | +0.00% | 91,650 |
| Dec 30, 2025 | 4.41 | 4.44 | 4.00 | 4.08 | -5.99% | 138,026 |
| Dec 29, 2025 | 4.40 | 4.64 | 3.80 | 4.34 | -1.14% | 308,682 |
| Dec 26, 2025 | 4.29 | 4.55 | 4.00 | 4.39 | +3.29% | 169,068 |
| Dec 24, 2025 | 4.39 | 4.50 | 4.05 | 4.25 | -3.85% | 102,771 |
| Dec 23, 2025 | 4.36 | 4.65 | 4.33 | 4.42 | +0.23% | 264,447 |
| Dec 22, 2025 | 4.05 | 4.58 | 3.68 | 4.41 | +9.43% | 684,049 |
| Dec 19, 2025 | 3.57 | 4.08 | 3.56 | 4.03 | +13.36% | 269,997 |
| Dec 18, 2025 | 3.52 | 3.62 | 3.45 | 3.56 | +1.86% | 145,254 |
| Dec 17, 2025 | 3.63 | 3.63 | 3.30 | 3.49 | -4.12% | 170,974 |
| Dec 16, 2025 | 3.61 | 3.70 | 3.51 | 3.64 | -0.27% | 247,258 |
| Dec 15, 2025 | 3.61 | 3.75 | 3.52 | 3.65 | +4.29% | 476,625 |
| Dec 12, 2025 | 3.31 | 3.50 | 3.20 | 3.50 | +5.42% | 347,523 |
| Dec 11, 2025 | 3.26 | 3.37 | 3.18 | 3.32 | -2.06% | 173,486 |
| Dec 10, 2025 | 3.32 | 3.43 | 3.12 | 3.39 | +3.67% | 250,181 |
| Dec 9, 2025 | 3.57 | 3.59 | 3.00 | 3.27 | +2.19% | 1,012,158 |
| Dec 8, 2025 | 2.98 | 3.30 | 2.98 | 3.20 | +7.49% | 297,263 |
| Dec 5, 2025 | 2.87 | 2.99 | 2.84 | 2.98 | +3.37% | 131,573 |
| Dec 4, 2025 | 2.77 | 2.90 | 2.72 | 2.88 | +2.86% | 79,635 |
| Dec 3, 2025 | 2.64 | 2.83 | 2.60 | 2.80 | +7.69% | 94,624 |
| Dec 2, 2025 | 2.63 | 2.78 | 2.57 | 2.60 | -4.41% | 73,663 |
| Dec 1, 2025 | 2.53 | 2.79 | 2.50 | 2.72 | +7.51% | 130,536 |
| Nov 28, 2025 | 2.51 | 2.57 | 2.40 | 2.53 | +2.02% | 17,170 |
| Nov 26, 2025 | 2.31 | 2.52 | 2.31 | 2.48 | +5.98% | 49,300 |
| Nov 25, 2025 | 2.31 | 2.47 | 2.31 | 2.34 | +0.00% | 79,563 |
| Nov 24, 2025 | 2.43 | 2.45 | 2.30 | 2.34 | -4.10% | 62,067 |
| Nov 21, 2025 | 2.41 | 2.52 | 2.35 | 2.44 | -1.21% | 63,697 |
| Nov 20, 2025 | 2.36 | 2.48 | 2.30 | 2.47 | +4.66% | 130,645 |
| Nov 19, 2025 | 2.38 | 2.51 | 2.36 | 2.36 | -2.07% | 34,360 |
| Nov 18, 2025 | 2.41 | 2.48 | 2.40 | 2.41 | -2.82% | 55,432 |
| Nov 17, 2025 | 2.50 | 2.57 | 2.43 | 2.48 | +0.40% | 39,773 |
| Nov 14, 2025 | 2.61 | 2.70 | 2.43 | 2.47 | -8.52% | 117,023 |
| Nov 13, 2025 | 2.65 | 2.74 | 2.65 | 2.70 | +0.75% | 34,270 |
| Nov 12, 2025 | 2.64 | 2.75 | 2.62 | 2.68 | +1.13% | 31,255 |
| Nov 11, 2025 | 2.78 | 2.78 | 2.63 | 2.65 | -1.85% | 21,847 |
| Nov 10, 2025 | 2.55 | 2.75 | 2.55 | 2.70 | +3.25% | 80,686 |
| Nov 7, 2025 | 2.62 | 2.64 | 2.55 | 2.62 | -0.19% | 33,512 |
| Nov 6, 2025 | 2.79 | 2.79 | 2.28 | 2.62 | -6.43% | 214,690 |
| Nov 5, 2025 | 2.74 | 2.84 | 2.73 | 2.80 | +0.36% | 45,706 |
Daily open, high, low, close and volume for Vince Holding Corp. Common Stock (VNCE). Showing 249 trading days. Unadjusted prices.