Vinci Compass Investments Ltd. (VINP)
NASDAQ: VINP · Real-Time Price · USD
13.18
+0.02 (0.11%)
Dec 24, 2025, 1:00 PM EST - Market closed
Vinci Compass Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 11.94 | 12.08 | 11.56 | 12.00 | 11.85 | 0.42% | 45,704 |
| Nov 7, 2025 | 11.96 | 12.02 | 11.47 | 11.95 | 11.80 | 0.25% | 68,531 |
| Nov 6, 2025 | 11.69 | 11.99 | 11.59 | 11.92 | 11.77 | 2.76% | 158,454 |
| Nov 5, 2025 | 11.65 | 11.69 | 11.50 | 11.60 | 11.45 | 0.17% | 54,472 |
| Nov 4, 2025 | 11.38 | 11.65 | 11.38 | 11.58 | 11.43 | 0.70% | 24,064 |
| Nov 3, 2025 | 11.60 | 11.66 | 11.34 | 11.50 | 11.35 | -0.26% | 53,776 |
| Oct 31, 2025 | 11.42 | 11.58 | 11.23 | 11.53 | 11.38 | 1.50% | 114,931 |
| Oct 30, 2025 | 11.23 | 11.43 | 11.23 | 11.36 | 11.22 | 0.26% | 94,196 |
| Oct 29, 2025 | 11.41 | 11.51 | 11.21 | 11.33 | 11.19 | -1.56% | 68,453 |
| Oct 28, 2025 | 11.54 | 11.59 | 11.22 | 11.51 | 11.36 | 0.09% | 27,553 |
| Oct 27, 2025 | 11.35 | 11.53 | 11.35 | 11.50 | 11.35 | 1.77% | 34,934 |
| Oct 24, 2025 | 11.15 | 11.33 | 11.15 | 11.30 | 11.16 | 0.80% | 28,711 |
| Oct 23, 2025 | 11.27 | 11.28 | 11.10 | 11.21 | 11.07 | -0.53% | 57,661 |
| Oct 22, 2025 | 11.11 | 11.31 | 11.10 | 11.27 | 11.13 | 1.35% | 31,225 |
| Oct 21, 2025 | 11.38 | 11.38 | 11.12 | 11.12 | 10.98 | -2.20% | 16,717 |
| Oct 20, 2025 | 11.27 | 11.39 | 11.08 | 11.37 | 11.23 | 1.97% | 20,236 |
| Oct 17, 2025 | 11.07 | 11.25 | 10.73 | 11.15 | 11.01 | 1.09% | 32,131 |
| Oct 16, 2025 | 11.28 | 11.32 | 11.02 | 11.03 | 10.89 | -2.30% | 154,429 |
| Oct 15, 2025 | 11.44 | 11.50 | 11.11 | 11.29 | 11.15 | 0.62% | 60,063 |