Vinci Compass Investments Ltd. (VINP)
NASDAQ: VINP · Real-Time Price · USD
11.36
-0.15 (-1.30%)
Oct 29, 2025, 1:59 PM EDT - Market open
Vinci Compass Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 11.41 | 11.51 | 11.38 | 11.40 | - | -0.96% | 7,892 |
| Oct 28, 2025 | 11.54 | 11.59 | 11.22 | 11.51 | 11.51 | 0.09% | 27,553 |
| Oct 27, 2025 | 11.35 | 11.53 | 11.35 | 11.50 | 11.50 | 1.77% | 34,934 |
| Oct 24, 2025 | 11.15 | 11.33 | 11.15 | 11.30 | 11.30 | 0.80% | 28,711 |
| Oct 23, 2025 | 11.27 | 11.28 | 11.10 | 11.21 | 11.21 | -0.53% | 57,661 |
| Oct 22, 2025 | 11.11 | 11.31 | 11.10 | 11.27 | 11.27 | 1.35% | 31,225 |
| Oct 21, 2025 | 11.38 | 11.38 | 11.12 | 11.12 | 11.12 | -2.20% | 16,717 |
| Oct 20, 2025 | 11.27 | 11.39 | 11.08 | 11.37 | 11.37 | 1.97% | 20,236 |
| Oct 17, 2025 | 11.07 | 11.25 | 10.73 | 11.15 | 11.15 | 1.09% | 32,131 |
| Oct 16, 2025 | 11.28 | 11.32 | 11.02 | 11.03 | 11.03 | -2.30% | 154,429 |
| Oct 15, 2025 | 11.44 | 11.50 | 11.11 | 11.29 | 11.29 | 0.62% | 60,063 |
| Oct 14, 2025 | 11.00 | 11.50 | 10.82 | 11.22 | 11.22 | 0.54% | 113,228 |
| Oct 13, 2025 | 10.93 | 11.24 | 10.62 | 11.16 | 11.16 | 3.14% | 99,388 |
| Oct 10, 2025 | 10.93 | 10.93 | 10.80 | 10.82 | 10.82 | -0.82% | 106,901 |
| Oct 9, 2025 | 10.85 | 10.95 | 10.75 | 10.91 | 10.91 | 0.93% | 54,572 |
| Oct 8, 2025 | 10.69 | 10.84 | 10.59 | 10.81 | 10.81 | 1.89% | 29,254 |
| Oct 7, 2025 | 10.79 | 10.86 | 10.56 | 10.61 | 10.61 | -1.03% | 47,058 |
| Oct 6, 2025 | 10.81 | 10.85 | 10.67 | 10.72 | 10.72 | 0.19% | 38,953 |
| Oct 3, 2025 | 10.62 | 10.79 | 10.50 | 10.70 | 10.70 | 0.75% | 42,382 |
| Oct 2, 2025 | 10.51 | 10.67 | 10.51 | 10.62 | 10.62 | 0.09% | 26,286 |
| Oct 1, 2025 | 10.52 | 10.67 | 10.38 | 10.61 | 10.61 | -1.30% | 50,055 |
| Sep 30, 2025 | 10.70 | 10.83 | 10.51 | 10.75 | 10.75 | 0.56% | 48,951 |
| Sep 29, 2025 | 10.63 | 10.71 | 10.51 | 10.69 | 10.69 | 0.94% | 92,050 |
| Sep 26, 2025 | 10.64 | 10.64 | 10.52 | 10.59 | 10.59 | 0.19% | 26,244 |
| Sep 25, 2025 | 10.58 | 10.70 | 10.52 | 10.57 | 10.57 | -0.94% | 41,411 |
| Sep 24, 2025 | 10.77 | 10.77 | 10.56 | 10.67 | 10.67 | -1.02% | 40,657 |
| Sep 23, 2025 | 10.74 | 10.82 | 10.57 | 10.78 | 10.78 | -0.19% | 65,117 |
| Sep 22, 2025 | 10.87 | 10.87 | 10.08 | 10.80 | 10.80 | 3.35% | 61,784 |
| Sep 19, 2025 | 10.33 | 10.45 | 10.10 | 10.45 | 10.45 | 1.16% | 83,289 |
| Sep 18, 2025 | 10.21 | 10.36 | 10.19 | 10.33 | 10.33 | 1.27% | 31,212 |
| Sep 17, 2025 | 10.11 | 10.28 | 10.06 | 10.20 | 10.20 | 0.59% | 45,149 |
| Sep 16, 2025 | 10.08 | 10.14 | 10.03 | 10.14 | 10.14 | 0.80% | 27,620 |
| Sep 15, 2025 | 10.09 | 10.09 | 9.96 | 10.06 | 10.06 | 0.30% | 28,612 |
| Sep 12, 2025 | 9.78 | 10.04 | 9.78 | 10.03 | 10.03 | -0.10% | 28,620 |
| Sep 11, 2025 | 9.76 | 10.09 | 9.75 | 10.04 | 10.04 | 0.80% | 40,052 |
| Sep 10, 2025 | 9.95 | 9.99 | 9.84 | 9.96 | 9.96 | 0.45% | 73,616 |
| Sep 9, 2025 | 10.00 | 10.09 | 9.85 | 9.92 | 9.92 | -1.44% | 27,726 |
| Sep 8, 2025 | 10.13 | 10.13 | 9.99 | 10.06 | 10.06 | -0.89% | 29,665 |
| Sep 5, 2025 | 10.04 | 10.18 | 9.99 | 10.15 | 10.15 | 1.10% | 15,190 |
| Sep 4, 2025 | 10.00 | 10.07 | 9.90 | 10.04 | 10.04 | 1.21% | 31,899 |
| Sep 3, 2025 | 10.05 | 10.18 | 9.82 | 9.92 | 9.92 | -1.00% | 11,951 |
| Sep 2, 2025 | 9.94 | 10.08 | 9.94 | 10.02 | 10.02 | -0.40% | 23,220 |
| Aug 29, 2025 | 9.85 | 10.15 | 9.85 | 10.06 | 10.06 | 0.50% | 72,277 |
| Aug 28, 2025 | 9.96 | 10.15 | 9.81 | 10.01 | 10.01 | -0.60% | 70,614 |
| Aug 27, 2025 | 9.79 | 10.07 | 9.79 | 10.07 | 10.07 | 1.00% | 26,672 |
| Aug 26, 2025 | 9.82 | 10.08 | 9.82 | 9.97 | 9.97 | - | 68,128 |
| Aug 25, 2025 | 10.02 | 10.03 | 9.83 | 9.97 | 9.97 | -1.29% | 46,919 |
| Aug 22, 2025 | 9.81 | 10.19 | 9.78 | 10.10 | 9.95 | 3.27% | 53,277 |
| Aug 21, 2025 | 9.86 | 9.94 | 9.68 | 9.78 | 9.64 | -0.20% | 13,527 |
| Aug 20, 2025 | 9.98 | 10.00 | 9.80 | 9.80 | 9.66 | -1.61% | 26,222 |