Vintage Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	15.21	15.21	15.21	15.21	15.21	4.97%	208
Feb 12, 2026	14.49	14.49	14.49	14.49	14.49	5.00%	1
Feb 11, 2026	13.80	13.80	13.80	13.80	13.80	4.94%	659
Feb 10, 2026	13.15	13.15	13.15	13.15	13.15	4.95%	1,300
Feb 9, 2026	12.53	12.53	11.52	12.53	12.53	4.94%	204
Feb 5, 2026	11.94	11.94	11.94	11.94	11.94	-0.50%	163
Feb 3, 2026	12.00	12.00	12.00	12.00	12.00	1.01%	100
Feb 1, 2026	11.88	11.88	11.88	11.88	11.88	-	65
Jan 30, 2026	11.88	11.88	11.88	11.88	11.88	-1.98%	48
Jan 29, 2026	12.10	12.15	12.10	12.12	12.12	-4.79%	807
Jan 27, 2026	12.73	12.73	12.73	12.73	12.73	-4.57%	110
Jan 20, 2026	13.75	13.75	13.34	13.34	13.34	-4.92%	554
Jan 19, 2026	14.35	14.35	14.00	14.03	14.03	-4.17%	1,321
Jan 14, 2026	14.70	14.70	14.61	14.64	14.64	-4.75%	705
Jan 13, 2026	15.37	15.37	15.37	15.37	15.37	-4.95%	120
Jan 12, 2026	16.20	16.20	16.17	16.17	16.17	-4.99%	440
Jan 9, 2026	17.10	17.10	17.02	17.02	17.02	-4.97%	15
Jan 8, 2026	17.92	17.92	17.91	17.91	17.91	-4.99%	210
Jan 5, 2026	18.90	18.90	18.85	18.85	18.85	-4.80%	40
Jan 2, 2026	20.76	20.76	19.80	19.80	19.80	-4.62%	70
Jan 1, 2026	20.80	20.80	20.76	20.76	20.76	-4.99%	50
Dec 31, 2025	21.85	21.85	21.85	21.85	21.85	-4.96%	220
Dec 30, 2025	23.45	23.50	22.30	22.99	22.99	-2.00%	270
Dec 29, 2025	22.47	23.46	22.36	23.46	23.46	4.92%	875
Dec 26, 2025	22.36	22.36	22.35	22.36	22.36	4.98%	1,179
Dec 24, 2025	20.72	21.30	20.72	21.30	21.30	4.87%	201
Dec 23, 2025	21.19	21.19	20.00	20.31	20.31	0.59%	683
Dec 22, 2025	19.24	20.19	19.24	20.19	20.19	4.94%	67
Dec 19, 2025	18.28	19.24	18.28	19.24	19.24	-	219
Dec 18, 2025	19.80	19.80	18.87	19.24	19.24	-3.12%	205
Dec 17, 2025	19.86	19.86	17.98	19.86	19.86	4.97%	503
Dec 16, 2025	20.53	20.53	18.60	18.92	18.92	-3.32%	360
Dec 15, 2025	18.94	19.88	18.00	19.57	19.57	3.33%	624
Dec 12, 2025	18.00	18.95	17.40	18.94	18.94	3.44%	424
Dec 11, 2025	20.22	20.22	18.31	18.31	18.31	-4.98%	645
Dec 9, 2025	19.27	19.27	18.31	19.27	19.27	-	651
Dec 8, 2025	19.27	19.27	19.27	19.27	19.27	-4.98%	414
Dec 5, 2025	20.28	20.28	19.27	20.28	20.28	-	1,108
Dec 3, 2025	22.40	22.40	20.28	20.28	20.28	-4.97%	1,558
Dec 2, 2025	21.30	21.34	21.30	21.34	21.34	4.97%	4,420
Dec 1, 2025	19.38	20.34	18.43	20.33	20.33	4.90%	5,744
Nov 28, 2025	19.38	19.38	19.38	19.38	19.38	4.98%	30
Nov 27, 2025	18.50	19.80	18.46	18.46	18.46	-4.99%	590
Nov 26, 2025	18.52	19.44	17.61	19.43	19.43	4.91%	503
Nov 25, 2025	18.52	18.52	18.52	18.52	18.52	4.99%	125
Nov 24, 2025	17.64	17.64	17.64	17.64	17.64	5.00%	1
Nov 21, 2025	16.85	16.85	16.80	16.80	16.80	-	67
Nov 20, 2025	16.80	16.84	15.32	16.80	16.80	4.74%	292
Nov 19, 2025	16.04	16.88	16.04	16.04	16.04	-4.98%	15
Nov 18, 2025	17.12	17.12	16.64	16.88	16.88	3.49%	180