Vinci Compass Investments Ltd. (VINP)
NASDAQ: VINP · Real-Time Price · USD
12.50
+0.07 (0.56%)
Dec 3, 2025, 4:00 PM EST - Market closed
Vinci Compass Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 27,166 |
| Nov 26, 2025 | 11.88 | 12.25 | 11.75 | 12.18 | 12.18 | 2.27% | 48,983 |
| 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% | 82,985 |
| 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 |
| Oct 14, 2025 | 11.00 | 11.50 | 10.82 | 11.22 | 11.08 | 0.54% | 113,228 |
| Oct 13, 2025 | 10.93 | 11.24 | 10.62 | 11.16 | 11.02 | 3.14% | 99,388 |
| Oct 10, 2025 | 10.93 | 10.93 | 10.80 | 10.82 | 10.68 | -0.82% | 106,901 |
| Oct 9, 2025 | 10.85 | 10.95 | 10.75 | 10.91 | 10.77 | 0.93% | 54,572 |
| Oct 8, 2025 | 10.69 | 10.84 | 10.59 | 10.81 | 10.67 | 1.89% | 29,254 |
| Oct 7, 2025 | 10.79 | 10.86 | 10.56 | 10.61 | 10.48 | -1.03% | 47,058 |
| Oct 6, 2025 | 10.81 | 10.85 | 10.67 | 10.72 | 10.58 | 0.19% | 38,953 |
| Oct 3, 2025 | 10.62 | 10.79 | 10.50 | 10.70 | 10.56 | 0.75% | 42,382 |
| Oct 2, 2025 | 10.51 | 10.67 | 10.51 | 10.62 | 10.49 | 0.09% | 26,286 |
| Oct 1, 2025 | 10.52 | 10.67 | 10.38 | 10.61 | 10.48 | -1.30% | 50,055 |
| Sep 30, 2025 | 10.70 | 10.83 | 10.51 | 10.75 | 10.61 | 0.56% | 48,951 |
| Sep 29, 2025 | 10.63 | 10.71 | 10.51 | 10.69 | 10.55 | 0.94% | 92,050 |
| Sep 26, 2025 | 10.64 | 10.64 | 10.52 | 10.59 | 10.46 | 0.19% | 26,244 |
| Sep 25, 2025 | 10.58 | 10.70 | 10.52 | 10.57 | 10.44 | -0.94% | 41,411 |
| Sep 24, 2025 | 10.77 | 10.77 | 10.56 | 10.67 | 10.54 | -1.02% | 40,657 |