Vinci Gen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	0.30	0.30	0.29	0.29	0.29	-5.84%	19,800
Dec 11, 2025	0.31	0.31	0.28	0.31	0.31	4.76%	11,021
Dec 10, 2025	0.31	0.31	0.29	0.29	0.29	-5.16%	812
Dec 8, 2025	0.32	0.32	0.30	0.31	0.31	-5.49%	24,840
Dec 5, 2025	0.31	0.33	0.29	0.33	0.33	11.56%	59,224
Dec 4, 2025	0.29	0.29	0.29	0.29	0.29	-2.00%	150
Dec 3, 2025	0.30	0.30	0.30	0.30	0.30	-1.32%	4,500
Dec 2, 2025	0.31	0.31	0.30	0.30	0.30	-0.65%	27,300
Nov 28, 2025	0.32	0.32	0.31	0.31	0.31	-4.38%	60
Nov 27, 2025	0.30	0.32	0.30	0.32	0.32	5.26%	57,378
Nov 26, 2025	0.30	0.30	0.30	0.30	0.30	2.70%	3,200
Nov 25, 2025	0.30	0.30	0.30	0.30	0.30	6.47%	8,220
Nov 24, 2025	0.30	0.30	0.28	0.28	0.28	-6.71%	1,540
Nov 21, 2025	0.29	0.30	0.28	0.30	0.30	4.20%	1,100
Nov 20, 2025	0.30	0.31	0.29	0.29	0.29	-4.67%	1,039
Nov 19, 2025	0.29	0.30	0.29	0.30	0.30	3.45%	10,122
Nov 18, 2025	0.30	0.30	0.29	0.29	0.29	-	4,684
Nov 17, 2025	0.29	0.30	0.29	0.29	0.29	-4.61%	45,088
Nov 14, 2025	0.29	0.30	0.29	0.30	0.30	-0.65%	5,210
Nov 13, 2025	0.29	0.31	0.29	0.31	0.31	-0.65%	7,940
Nov 12, 2025	0.32	0.32	0.29	0.31	0.31	2.67%	42,035
Nov 10, 2025	0.33	0.34	0.30	0.30	0.30	-10.71%	72,979
Nov 7, 2025	0.34	0.34	0.29	0.34	0.34	15.86%	50,854
Nov 6, 2025	0.33	0.34	0.29	0.29	0.29	-12.12%	72,702
Nov 5, 2025	0.30	0.33	0.30	0.33	0.33	7.84%	203,944
Nov 4, 2025	0.28	0.31	0.27	0.31	0.31	10.87%	296,790
Nov 3, 2025	0.28	0.28	0.26	0.28	0.28	-	233,525
Oct 31, 2025	0.26	0.28	0.25	0.28	0.28	13.11%	315,019
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