Vinci Gen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	0.25	0.25	0.24	0.24	0.24	-1.61%	15,617
Oct 29, 2025	0.25	0.26	0.25	0.25	0.25	-4.62%	6,763
Oct 28, 2025	0.26	0.26	0.25	0.26	0.26	-0.76%	2,866
Oct 27, 2025	0.26	0.26	0.25	0.26	0.26	-	3,365
Oct 24, 2025	0.26	0.26	0.26	0.26	0.26	-	1,011
Oct 23, 2025	0.25	0.26	0.25	0.26	0.26	0.77%	407
Oct 22, 2025	0.26	0.26	0.25	0.26	0.26	4.00%	5,335
Oct 21, 2025	0.27	0.27	0.25	0.25	0.25	-7.41%	10,075
Oct 20, 2025	0.27	0.27	0.27	0.27	0.27	8.87%	870
Oct 17, 2025	0.27	0.27	0.25	0.25	0.25	-8.15%	4,565
Oct 16, 2025	0.27	0.27	0.25	0.27	0.27	-	5,901
Oct 15, 2025	0.25	0.27	0.25	0.27	0.27	-	10,706
Oct 14, 2025	0.26	0.27	0.26	0.27	0.27	9.76%	12,712
Oct 13, 2025	0.26	0.26	0.24	0.25	0.25	1.65%	2,476
Oct 10, 2025	0.26	0.26	0.24	0.24	0.24	-8.33%	11,349
Oct 9, 2025	0.26	0.26	0.25	0.26	0.26	-	757
Oct 8, 2025	0.26	0.26	0.24	0.26	0.26	-	339
Oct 7, 2025	0.26	0.26	0.26	0.26	0.26	-	2,254
Oct 6, 2025	0.25	0.27	0.24	0.26	0.26	10.92%	55,539
Oct 3, 2025	0.27	0.27	0.24	0.24	0.24	-10.53%	40,138
Oct 2, 2025	0.24	0.27	0.24	0.27	0.27	9.02%	19,378
Oct 1, 2025	0.24	0.26	0.23	0.24	0.24	0.83%	13,842
Sep 30, 2025	0.27	0.27	0.23	0.24	0.24	-10.37%	215,018
Sep 29, 2025	0.28	0.28	0.27	0.27	0.27	-2.88%	56,622
Sep 26, 2025	0.30	0.30	0.28	0.28	0.28	-7.33%	3,656
Sep 25, 2025	0.29	0.30	0.27	0.30	0.30	2.74%	24,765
Sep 24, 2025	0.30	0.30	0.26	0.29	0.29	8.15%	72,301
Sep 23, 2025	0.32	0.34	0.26	0.27	0.27	-11.18%	128,139
Sep 22, 2025	0.35	0.35	0.28	0.30	0.30	-13.14%	109,441
Sep 19, 2025	0.33	0.39	0.33	0.35	0.35	-2.23%	52,893
Sep 18, 2025	0.40	0.40	0.33	0.36	0.36	-10.95%	175,660
Sep 17, 2025	0.40	0.40	0.32	0.40	0.40	9.24%	333,812
Sep 11, 2025	0.36	0.37	0.36	0.37	0.19	9.52%	19,854
Sep 10, 2025	0.34	0.37	0.33	0.34	0.17	-8.20%	31,744
Sep 9, 2025	0.36	0.37	0.34	0.37	0.19	-	10,694
Sep 8, 2025	0.39	0.39	0.33	0.37	0.19	-5.67%	70,131
Sep 5, 2025	0.37	0.39	0.37	0.39	0.20	5.43%	2,503
Sep 4, 2025	0.37	0.37	0.35	0.37	0.19	2.22%	12,634
Sep 3, 2025	0.37	0.37	0.36	0.36	0.19	-3.74%	1,199
Sep 2, 2025	0.38	0.38	0.36	0.37	0.19	-1.06%	579
Sep 1, 2025	0.39	0.39	0.35	0.38	0.19	-2.58%	6,401
Aug 29, 2025	0.39	0.40	0.35	0.39	0.20	-0.51%	21,204
Aug 28, 2025	0.37	0.40	0.37	0.39	0.20	-1.52%	1,425
Aug 27, 2025	0.38	0.40	0.38	0.40	0.20	5.88%	16,227
Aug 26, 2025	0.38	0.38	0.37	0.37	0.19	-4.10%	19,112
Aug 25, 2025	0.39	0.39	0.39	0.39	0.20	-	330
Aug 22, 2025	0.39	0.40	0.37	0.39	0.20	-1.52%	17,313
Aug 21, 2025	0.38	0.40	0.36	0.40	0.20	7.03%	31,649
Aug 20, 2025	0.37	0.37	0.35	0.37	0.19	-1.07%	25,261
Aug 19, 2025	0.35	0.37	0.35	0.37	0.19	1.63%	14,250