Vinci Compass Investments Ltd. (VINP)
NASDAQ: VINP · Real-Time Price · USD
9.86
-0.04 (-0.40%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Vinci Compass Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9.79 | 9.87 | 9.79 | 9.86 | 9.86 | -0.40% | 18,863 |
| Jul 30, 2026 | 9.92 | 9.92 | 9.75 | 9.90 | 9.90 | 2.38% | 27,616 |
| Jul 29, 2026 | 9.79 | 9.98 | 9.60 | 9.67 | 9.67 | -1.63% | 48,878 |
| Jul 28, 2026 | 9.73 | 9.87 | 9.67 | 9.83 | 9.83 | 1.13% | 18,026 |
| Jul 27, 2026 | 9.60 | 9.76 | 9.53 | 9.72 | 9.72 | 2.21% | 22,477 |
| Jul 24, 2026 | 9.53 | 9.67 | 9.41 | 9.51 | 9.51 | -0.11% | 28,357 |
| Jul 23, 2026 | 9.56 | 9.81 | 9.40 | 9.52 | 9.52 | -0.94% | 54,422 |
| Jul 22, 2026 | 9.73 | 9.73 | 9.48 | 9.61 | 9.61 | -0.83% | 49,444 |
| Jul 21, 2026 | 9.60 | 9.73 | 9.56 | 9.69 | 9.69 | 0.52% | 25,888 |
| Jul 20, 2026 | 9.94 | 9.94 | 9.53 | 9.64 | 9.64 | -0.72% | 30,344 |
| Jul 17, 2026 | 9.78 | 9.91 | 9.57 | 9.71 | 9.71 | -1.62% | 36,219 |
| Jul 16, 2026 | 9.96 | 10.01 | 9.79 | 9.87 | 9.87 | -1.69% | 33,584 |
| Jul 15, 2026 | 10.06 | 10.14 | 9.91 | 10.04 | 10.04 | 0.90% | 24,458 |
| Jul 14, 2026 | 9.91 | 10.34 | 9.80 | 9.95 | 9.95 | 1.63% | 21,030 |
| Jul 13, 2026 | 9.96 | 10.01 | 9.79 | 9.79 | 9.79 | -2.15% | 25,327 |
| Jul 10, 2026 | 9.91 | 10.20 | 9.64 | 10.01 | 10.01 | 1.06% | 23,847 |
| Jul 9, 2026 | 9.65 | 9.97 | 9.65 | 9.90 | 9.90 | 1.96% | 42,570 |
| Jul 8, 2026 | 9.72 | 9.74 | 9.61 | 9.71 | 9.71 | -1.02% | 21,471 |
| Jul 7, 2026 | 10.01 | 10.08 | 9.71 | 9.81 | 9.81 | -1.11% | 27,517 |
| Jul 6, 2026 | 10.16 | 10.25 | 9.87 | 9.92 | 9.92 | 0.10% | 39,297 |
| Jul 2, 2026 | 9.86 | 10.15 | 9.84 | 9.91 | 9.91 | 0.71% | 23,850 |
| Jul 1, 2026 | 9.71 | 9.96 | 9.71 | 9.84 | 9.84 | 1.13% | 37,167 |
| Jun 30, 2026 | 9.64 | 9.90 | 9.60 | 9.73 | 9.73 | 0.62% | 74,962 |
| Jun 29, 2026 | 9.72 | 9.75 | 9.52 | 9.67 | 9.67 | -0.51% | 32,561 |
| Jun 26, 2026 | 9.67 | 9.80 | 9.43 | 9.72 | 9.72 | 1.14% | 68,205 |
| Jun 25, 2026 | 9.52 | 9.69 | 9.51 | 9.61 | 9.61 | 0.52% | 70,314 |
| Jun 24, 2026 | 9.70 | 9.90 | 9.52 | 9.56 | 9.56 | -1.44% | 47,180 |
| Jun 23, 2026 | 9.58 | 9.92 | 9.58 | 9.70 | 9.70 | -1.22% | 40,601 |
| Jun 22, 2026 | 9.84 | 10.00 | 9.63 | 9.82 | 9.82 | 0.61% | 46,849 |
| Jun 18, 2026 | 10.31 | 10.31 | 9.49 | 9.76 | 9.76 | -4.13% | 179,908 |
| Jun 17, 2026 | 10.15 | 10.80 | 10.04 | 10.18 | 10.18 | 1.09% | 184,384 |
| Jun 16, 2026 | 10.06 | 10.19 | 9.83 | 10.07 | 10.07 | 0.60% | 70,054 |
| Jun 15, 2026 | 9.66 | 10.18 | 9.66 | 10.01 | 10.01 | 2.67% | 146,686 |
| Jun 12, 2026 | 9.72 | 9.87 | 9.65 | 9.75 | 9.75 | 0.41% | 61,219 |
| Jun 11, 2026 | 9.51 | 9.79 | 9.50 | 9.71 | 9.71 | 2.00% | 61,024 |
| Jun 10, 2026 | 9.69 | 9.77 | 9.52 | 9.52 | 9.52 | -1.65% | 22,705 |
| Jun 9, 2026 | 9.70 | 9.89 | 9.61 | 9.68 | 9.68 | 0.41% | 78,958 |
| Jun 8, 2026 | 9.65 | 9.68 | 9.47 | 9.64 | 9.64 | 0.31% | 36,823 |
| Jun 5, 2026 | 9.99 | 9.99 | 9.48 | 9.61 | 9.61 | -2.54% | 39,348 |
| Jun 4, 2026 | 9.71 | 9.97 | 9.71 | 9.86 | 9.86 | 1.65% | 44,826 |
| Jun 3, 2026 | 10.06 | 10.09 | 9.63 | 9.70 | 9.70 | -4.06% | 70,940 |
| Jun 2, 2026 | 10.14 | 10.18 | 9.98 | 10.11 | 10.11 | - | 34,301 |
| Jun 1, 2026 | 10.00 | 10.24 | 10.00 | 10.11 | 10.11 | -0.20% | 71,182 |
| May 29, 2026 | 10.12 | 10.17 | 10.00 | 10.13 | 10.13 | 0.10% | 96,538 |
| May 28, 2026 | 10.14 | 10.23 | 10.04 | 10.12 | 10.12 | 0.30% | 45,018 |
| May 27, 2026 | 10.00 | 10.19 | 9.89 | 10.09 | 10.09 | 0.55% | 42,061 |
| May 26, 2026 | 10.00 | 10.11 | 9.87 | 10.04 | 10.04 | 0.05% | 62,197 |
| May 22, 2026 | 10.19 | 10.23 | 9.93 | 10.03 | 10.03 | -1.28% | 82,602 |
| May 21, 2026 | 10.27 | 10.51 | 9.96 | 10.33 | 10.16 | -0.10% | 54,399 |
| May 20, 2026 | 10.06 | 10.42 | 10.06 | 10.34 | 10.17 | 2.89% | 72,696 |