Vinci Compass Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	12.82	12.82	12.43	12.74	-	-0.35%	2,491
Jan 22, 2026	12.80	12.95	12.68	12.78	12.78	-	58,824
Jan 21, 2026	12.54	12.86	12.42	12.78	12.78	2.98%	29,737
Jan 20, 2026	12.42	12.54	12.09	12.41	12.41	-1.35%	134,663
Jan 16, 2026	12.67	12.80	12.01	12.58	12.58	-2.10%	76,892
Jan 15, 2026	12.95	13.12	12.73	12.85	12.85	-2.13%	103,843
Jan 14, 2026	13.15	13.30	12.85	13.13	13.13	-0.45%	67,331
Jan 13, 2026	13.29	13.29	12.96	13.19	13.19	-0.75%	21,028
Jan 12, 2026	13.22	13.36	13.11	13.29	13.29	0.53%	16,099
Jan 9, 2026	13.29	13.60	13.22	13.22	13.22	-0.30%	16,629
Jan 8, 2026	13.04	13.40	12.89	13.26	13.26	1.38%	22,087
Jan 7, 2026	13.26	13.36	12.84	13.08	13.08	-1.06%	39,169
Jan 6, 2026	13.35	13.61	13.11	13.22	13.22	-1.27%	40,489
Jan 5, 2026	13.10	13.45	12.96	13.39	13.39	2.76%	53,084
Jan 2, 2026	13.10	13.13	12.94	13.03	13.03	-0.08%	14,637
Dec 31, 2025	13.06	13.13	12.75	13.04	13.04	0.23%	45,256
Dec 30, 2025	13.02	13.21	12.75	13.01	13.01	-	48,100
Dec 29, 2025	13.05	13.16	12.91	13.01	13.01	-0.84%	41,280
Dec 26, 2025	13.07	13.15	12.99	13.12	13.12	-0.30%	53,736
Dec 24, 2025	13.37	13.37	13.07	13.16	13.16	-	50,142
Dec 23, 2025	13.10	13.30	13.07	13.16	13.16	0.46%	72,009
Dec 22, 2025	12.86	13.17	12.77	13.10	13.10	1.63%	81,297
Dec 19, 2025	12.93	12.96	12.85	12.89	12.89	-0.62%	38,949
Dec 18, 2025	12.93	13.09	12.87	12.97	12.97	0.78%	27,341
Dec 17, 2025	13.14	13.25	12.87	12.87	12.87	-2.50%	12,513
Dec 16, 2025	13.18	13.24	13.03	13.20	13.20	-0.30%	49,857
Dec 15, 2025	13.00	13.24	12.86	13.24	13.24	2.08%	42,078
Dec 12, 2025	12.82	13.00	12.80	12.97	12.97	0.78%	38,378
Dec 11, 2025	12.73	12.96	12.64	12.87	12.87	0.78%	41,851
Dec 10, 2025	12.44	12.79	12.44	12.77	12.77	0.95%	19,033
Dec 9, 2025	12.34	12.68	12.20	12.65	12.65	2.68%	38,436
Dec 8, 2025	12.11	12.45	12.11	12.32	12.32	1.48%	15,363
Dec 5, 2025	12.39	12.46	12.04	12.14	12.14	-2.57%	95,537
Dec 4, 2025	12.55	12.66	12.33	12.46	12.46	-0.32%	37,030
Dec 3, 2025	12.49	12.60	12.33	12.50	12.50	0.56%	84,794
Dec 2, 2025	12.18	12.46	12.02	12.43	12.43	2.05%	30,621
Dec 1, 2025	12.15	12.30	12.14	12.18	12.18	-1.30%	29,311
Nov 28, 2025	12.15	12.34	11.81	12.34	12.34	1.31%	27,168
Nov 26, 2025	11.88	12.25	11.75	12.18	12.18	2.27%	48,992
Nov 25, 2025	11.98	12.05	11.65	11.91	11.91	-0.08%	50,239
Nov 24, 2025	11.80	11.93	11.32	11.92	11.92	0.42%	82,995
Nov 21, 2025	11.96	11.97	11.81	11.87	11.72	0.08%	61,825
Nov 20, 2025	11.95	12.13	11.85	11.86	11.71	-0.75%	36,379
Nov 19, 2025	12.10	12.10	11.84	11.95	11.80	-0.58%	40,871
Nov 18, 2025	11.89	12.12	11.85	12.02	11.87	0.75%	42,017
Nov 17, 2025	12.00	12.19	11.85	11.93	11.78	-1.89%	63,671
Nov 14, 2025	12.07	12.49	12.01	12.16	12.01	1.33%	58,953
Nov 13, 2025	12.23	12.30	11.80	12.00	11.85	-1.48%	58,432
Nov 12, 2025	12.18	12.31	12.18	12.18	12.03	0.58%	56,522
Nov 11, 2025	11.93	12.15	11.93	12.11	11.96	0.92%	36,633