Vinci Compass Investments Ltd. (VINP)
NASDAQ: VINP · Real-Time Price · USD
11.54
-0.34 (-2.86%)
At close: Mar 5, 2026, 4:00 PM EST
11.77
+0.23 (1.99%)
After-hours: Mar 5, 2026, 5:07 PM EST
Vinci Compass Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11.90 | 12.00 | 11.23 | 11.68 | 11.68 | -1.67% | 142,666 |
| Mar 4, 2026 | 11.41 | 11.88 | 11.41 | 11.88 | 11.88 | 1.97% | 167,127 |
| Mar 3, 2026 | 11.91 | 12.21 | 11.24 | 11.65 | 11.65 | -3.24% | 33,711 |
| Mar 2, 2026 | 11.52 | 12.21 | 11.52 | 12.04 | 12.04 | 1.26% | 35,425 |
| Feb 27, 2026 | 12.24 | 12.24 | 11.68 | 11.89 | 11.89 | -2.94% | 56,803 |
| Feb 26, 2026 | 12.29 | 12.50 | 11.79 | 12.25 | 12.25 | -2.16% | 52,513 |
| Feb 25, 2026 | 12.33 | 12.72 | 12.33 | 12.52 | 12.52 | -0.16% | 54,155 |
| Feb 24, 2026 | 12.40 | 12.64 | 12.30 | 12.54 | 12.54 | 1.09% | 25,074 |
| Feb 23, 2026 | 12.64 | 12.64 | 12.19 | 12.41 | 12.41 | -2.93% | 260,635 |
| Feb 20, 2026 | 12.55 | 12.78 | 12.32 | 12.78 | 12.78 | 1.83% | 59,457 |
| Feb 19, 2026 | 12.37 | 12.64 | 12.15 | 12.55 | 12.55 | 2.45% | 64,825 |
| Feb 18, 2026 | 12.09 | 12.34 | 12.08 | 12.25 | 12.25 | 0.74% | 18,995 |
| Feb 17, 2026 | 12.23 | 12.35 | 11.90 | 12.16 | 12.16 | -0.33% | 22,550 |
| Feb 13, 2026 | 12.10 | 12.21 | 12.00 | 12.20 | 12.20 | 0.08% | 41,934 |
| Feb 12, 2026 | 12.44 | 12.50 | 12.00 | 12.19 | 12.19 | -2.01% | 48,536 |
| Feb 11, 2026 | 12.45 | 12.65 | 12.22 | 12.44 | 12.44 | 1.39% | 36,342 |
| Feb 10, 2026 | 12.39 | 12.42 | 12.09 | 12.27 | 12.27 | -0.65% | 47,755 |
| Feb 9, 2026 | 12.18 | 12.83 | 12.07 | 12.35 | 12.35 | 1.40% | 49,983 |
| Feb 6, 2026 | 12.14 | 12.32 | 12.09 | 12.18 | 12.18 | 0.33% | 13,947 |
| Feb 5, 2026 | 12.36 | 12.39 | 12.00 | 12.14 | 12.14 | -1.70% | 54,719 |
| Feb 4, 2026 | 12.50 | 12.62 | 12.05 | 12.35 | 12.35 | -1.98% | 81,738 |
| Feb 3, 2026 | 12.70 | 12.70 | 12.30 | 12.60 | 12.60 | -1.49% | 56,680 |
| Feb 2, 2026 | 12.63 | 12.97 | 12.51 | 12.79 | 12.79 | 2.24% | 60,464 |
| Jan 30, 2026 | 12.90 | 12.90 | 12.44 | 12.51 | 12.51 | -2.95% | 77,843 |
| Jan 29, 2026 | 12.94 | 13.06 | 12.76 | 12.89 | 12.89 | -0.77% | 21,633 |
| Jan 28, 2026 | 12.93 | 13.10 | 12.70 | 12.99 | 12.99 | 0.39% | 39,012 |
| Jan 27, 2026 | 12.72 | 13.30 | 12.57 | 12.94 | 12.94 | 2.25% | 27,020 |
| Jan 26, 2026 | 12.88 | 12.88 | 12.45 | 12.66 | 12.66 | -1.21% | 46,493 |
| Jan 23, 2026 | 12.82 | 12.93 | 12.43 | 12.81 | 12.81 | 0.23% | 34,746 |
| 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% | 134,693 |
| Jan 16, 2026 | 12.67 | 12.80 | 12.01 | 12.58 | 12.58 | -2.10% | 77,296 |
| Jan 15, 2026 | 12.95 | 13.12 | 12.73 | 12.85 | 12.85 | -2.13% | 103,845 |
| 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% | 21,035 |
| 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% | 14,639 |
| 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 |