Vinci Gen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2025	0.38	0.39	0.35	0.37	0.19	-2.65%	2,686
Aug 14, 2025	0.36	0.38	0.36	0.38	0.19	2.16%	5,525
Aug 13, 2025	0.36	0.37	0.34	0.37	0.19	2.78%	11,697
Aug 12, 2025	0.35	0.37	0.34	0.36	0.19	-3.74%	10,696
Aug 11, 2025	0.38	0.38	0.35	0.37	0.19	0.54%	10,954
Aug 8, 2025	0.37	0.37	0.34	0.37	0.19	-	39,612
Aug 7, 2025	0.35	0.37	0.35	0.37	0.19	2.76%	9,593
Aug 6, 2025	0.40	0.40	0.34	0.36	0.19	-9.05%	51,131
Aug 5, 2025	0.40	0.40	0.39	0.40	0.20	2.05%	8,447
Aug 4, 2025	0.41	0.41	0.36	0.39	0.20	-4.88%	56,232
Aug 1, 2025	0.41	0.41	0.39	0.41	0.21	-	2,611
Jul 31, 2025	0.42	0.42	0.39	0.41	0.21	-4.21%	18,965
Jul 30, 2025	0.41	0.43	0.40	0.43	0.22	-0.93%	35,600
Jul 29, 2025	0.44	0.44	0.41	0.43	0.22	-5.26%	65,123
Jul 28, 2025	0.48	0.48	0.44	0.46	0.23	-5.00%	2,642
Jul 25, 2025	0.49	0.49	0.45	0.48	0.25	-0.83%	16,735
Jul 24, 2025	0.42	0.48	0.41	0.48	0.25	15.24%	122,342
Jul 23, 2025	0.41	0.42	0.40	0.42	0.22	1.45%	23,072
Jul 22, 2025	0.42	0.42	0.39	0.41	0.21	4.55%	2,780
Jul 21, 2025	0.42	0.42	0.40	0.40	0.20	-4.81%	8,020
Jul 18, 2025	0.41	0.42	0.41	0.42	0.21	1.46%	13,320
Jul 17, 2025	0.40	0.42	0.38	0.41	0.21	-0.49%	12,950
Jul 16, 2025	0.40	0.42	0.36	0.41	0.21	3.00%	29,390
Jul 15, 2025	0.38	0.40	0.36	0.40	0.21	5.26%	50,862
Jul 14, 2025	0.36	0.38	0.35	0.38	0.20	10.47%	40,426
Jul 11, 2025	0.36	0.36	0.34	0.34	0.18	-8.99%	53,581
Jul 10, 2025	0.35	0.38	0.35	0.38	0.19	1.07%	13,025
Jul 9, 2025	0.38	0.38	0.36	0.37	0.19	-2.09%	6,635
Jul 8, 2025	0.38	0.38	0.38	0.38	0.20	0.53%	5,831
Jul 7, 2025	0.38	0.38	0.36	0.38	0.20	1.06%	20,055
Jul 4, 2025	0.37	0.38	0.36	0.38	0.19	1.62%	4,179