Vinci Compass Investments Ltd. (VINP)
NASDAQ: VINP · Real-Time Price · USD
10.10
+0.32 (3.27%)
At close: Aug 22, 2025, 4:00 PM
10.32
+0.22 (2.18%)
After-hours: Aug 22, 2025, 5:51 PM EDT
Vinci Compass Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 9.81 | 10.19 | 9.78 | 10.10 | 10.10 | 3.27% | 53,207 |
| Aug 21, 2025 | 9.86 | 9.94 | 9.68 | 9.78 | 9.78 | -0.20% | 13,527 |
| Aug 20, 2025 | 9.98 | 10.00 | 9.80 | 9.80 | 9.80 | -1.61% | 26,222 |
| Aug 19, 2025 | 10.30 | 10.30 | 9.81 | 9.96 | 9.96 | -2.73% | 29,296 |
| Aug 18, 2025 | 10.20 | 10.30 | 10.02 | 10.24 | 10.24 | 0.79% | 43,070 |
| Aug 15, 2025 | 10.35 | 10.35 | 10.06 | 10.16 | 10.16 | -1.65% | 28,599 |
| Aug 14, 2025 | 10.08 | 10.40 | 9.61 | 10.33 | 10.33 | 2.48% | 60,313 |
| Aug 13, 2025 | 9.29 | 10.10 | 9.29 | 10.08 | 10.08 | 2.65% | 69,776 |
| Aug 12, 2025 | 9.38 | 9.82 | 9.37 | 9.82 | 9.82 | 3.04% | 74,734 |
| Aug 11, 2025 | 9.57 | 9.57 | 9.47 | 9.53 | 9.53 | -0.21% | 22,919 |
| Aug 8, 2025 | 9.51 | 9.60 | 9.50 | 9.55 | 9.55 | 0.53% | 30,604 |
| Aug 7, 2025 | 9.50 | 9.60 | 9.46 | 9.50 | 9.50 | -0.84% | 49,399 |
| Aug 6, 2025 | 9.36 | 9.60 | 9.36 | 9.58 | 9.58 | 2.35% | 38,801 |
| Aug 5, 2025 | 9.57 | 9.73 | 9.36 | 9.36 | 9.36 | -1.89% | 36,779 |
| Aug 4, 2025 | 9.38 | 9.68 | 9.38 | 9.54 | 9.54 | 0.63% | 38,675 |
| 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 |