Vinci Compass Investments Ltd. (VINP)
NASDAQ: VINP · Real-Time Price · USD
9.48
-0.16 (-1.66%)
Aug 1, 2025, 4:00 PM - Market closed
Vinci Compass Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.63 | 9.72 | 9.46 | 9.48 | 9.48 | -1.66% | 33,015 |
| Jul 31, 2025 | 9.63 | 9.73 | 9.50 | 9.64 | 9.64 | -0.21% | 72,218 |
| Jul 30, 2025 | 9.93 | 9.96 | 9.66 | 9.66 | 9.66 | -3.21% | 27,306 |
| Jul 29, 2025 | 9.89 | 10.18 | 9.75 | 9.98 | 9.98 | 1.63% | 61,858 |
| Jul 28, 2025 | 9.79 | 9.87 | 9.71 | 9.82 | 9.82 | 0.41% | 30,086 |
| Jul 25, 2025 | 9.73 | 9.91 | 9.69 | 9.78 | 9.78 | -1.01% | 41,086 |
| Jul 24, 2025 | 9.73 | 9.99 | 9.72 | 9.88 | 9.88 | -0.90% | 50,849 |
| Jul 23, 2025 | 9.86 | 10.19 | 9.73 | 9.97 | 9.97 | 1.22% | 44,664 |
| Jul 22, 2025 | 9.90 | 9.93 | 9.76 | 9.85 | 9.85 | 0.20% | 25,632 |
| Jul 21, 2025 | 9.89 | 9.92 | 9.69 | 9.83 | 9.83 | -0.71% | 129,224 |
| Jul 18, 2025 | 9.77 | 9.91 | 9.62 | 9.90 | 9.90 | 1.75% | 51,648 |
| Jul 17, 2025 | 9.60 | 9.75 | 9.45 | 9.73 | 9.73 | 1.99% | 38,737 |
| Jul 16, 2025 | 9.47 | 9.60 | 9.35 | 9.54 | 9.54 | 1.49% | 26,966 |
| Jul 15, 2025 | 9.32 | 9.52 | 9.32 | 9.40 | 9.40 | - | 34,106 |
| Jul 14, 2025 | 9.35 | 9.48 | 9.33 | 9.40 | 9.40 | -0.42% | 56,556 |
| Jul 11, 2025 | 9.23 | 9.56 | 9.23 | 9.44 | 9.44 | -1.46% | 47,313 |
| Jul 10, 2025 | 9.45 | 9.59 | 9.20 | 9.58 | 9.58 | 1.91% | 84,382 |
| Jul 9, 2025 | 9.52 | 9.59 | 9.40 | 9.40 | 9.40 | -1.47% | 45,979 |
| Jul 8, 2025 | 9.58 | 9.61 | 9.49 | 9.54 | 9.54 | -0.83% | 42,055 |
| Jul 7, 2025 | 9.62 | 9.70 | 9.57 | 9.62 | 9.62 | -1.54% | 40,644 |
| Jul 3, 2025 | 9.61 | 9.81 | 9.61 | 9.77 | 9.77 | 1.14% | 33,524 |
| Jul 2, 2025 | 9.79 | 9.87 | 9.54 | 9.66 | 9.66 | -0.92% | 71,262 |
| Jul 1, 2025 | 9.67 | 9.94 | 9.53 | 9.75 | 9.75 | 0.83% | 104,380 |
| Jun 30, 2025 | 9.48 | 9.69 | 9.48 | 9.67 | 9.67 | 2.00% | 65,231 |
| Jun 27, 2025 | 9.56 | 9.64 | 9.43 | 9.48 | 9.48 | -0.94% | 30,283 |
| Jun 26, 2025 | 9.58 | 9.63 | 9.51 | 9.57 | 9.57 | 0.21% | 58,466 |
| Jun 25, 2025 | 9.67 | 9.68 | 9.51 | 9.55 | 9.55 | -1.04% | 35,723 |
| Jun 24, 2025 | 9.50 | 9.70 | 9.48 | 9.65 | 9.65 | 0.73% | 95,066 |
| Jun 23, 2025 | 9.60 | 9.64 | 9.41 | 9.58 | 9.58 | -0.83% | 67,779 |
| Jun 20, 2025 | 9.51 | 9.73 | 9.50 | 9.66 | 9.66 | 0.52% | 135,667 |
| Jun 18, 2025 | 9.50 | 9.64 | 9.50 | 9.61 | 9.61 | 0.73% | 32,945 |
| Jun 17, 2025 | 9.77 | 9.99 | 9.50 | 9.54 | 9.54 | -1.65% | 31,223 |
| Jun 16, 2025 | 9.52 | 9.72 | 9.40 | 9.70 | 9.70 | 3.19% | 64,028 |
| Jun 13, 2025 | 9.31 | 9.57 | 9.25 | 9.40 | 9.40 | -1.26% | 38,350 |
| Jun 12, 2025 | 9.61 | 9.67 | 9.47 | 9.52 | 9.52 | -0.52% | 69,385 |
| Jun 11, 2025 | 9.50 | 9.65 | 9.41 | 9.57 | 9.57 | 0.84% | 35,445 |
| Jun 10, 2025 | 9.41 | 9.57 | 9.39 | 9.49 | 9.49 | 1.17% | 22,555 |
| Jun 9, 2025 | 9.58 | 9.58 | 9.35 | 9.38 | 9.38 | -1.47% | 48,615 |
| Jun 6, 2025 | 9.41 | 9.55 | 9.41 | 9.52 | 9.52 | 1.17% | 47,059 |
| Jun 5, 2025 | 9.63 | 9.85 | 9.41 | 9.41 | 9.41 | -2.28% | 29,058 |
| Jun 4, 2025 | 9.61 | 9.75 | 9.54 | 9.63 | 9.63 | -0.52% | 17,973 |
| Jun 3, 2025 | 9.52 | 9.73 | 9.43 | 9.68 | 9.68 | 0.41% | 34,457 |
| Jun 2, 2025 | 9.75 | 9.75 | 9.55 | 9.64 | 9.64 | -0.72% | 17,580 |
| May 30, 2025 | 9.79 | 9.81 | 9.65 | 9.71 | 9.71 | -0.72% | 40,581 |
| May 29, 2025 | 9.72 | 9.83 | 9.67 | 9.78 | 9.78 | 0.62% | 110,174 |
| May 28, 2025 | 9.72 | 9.88 | 9.70 | 9.72 | 9.72 | -1.02% | 23,802 |
| May 27, 2025 | 9.85 | 9.95 | 9.62 | 9.82 | 9.82 | 0.41% | 43,295 |
| May 23, 2025 | 9.74 | 9.87 | 9.66 | 9.78 | 9.63 | 0.31% | 24,751 |
| May 22, 2025 | 9.69 | 9.84 | 9.52 | 9.75 | 9.60 | -0.10% | 31,332 |
| May 21, 2025 | 9.81 | 9.92 | 9.70 | 9.76 | 9.61 | -1.21% | 38,298 |