Vinci Compass Investments Ltd. (VINP)
NASDAQ: VINP · Real-Time Price · USD
10.38
-0.30 (-2.83%)
May 12, 2026, 10:57 AM EDT - Market open
Vinci Compass Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 10.95 | 10.95 | 10.60 | 10.68 | 10.68 | -2.02% | 91,909 |
| May 8, 2026 | 10.92 | 11.01 | 10.66 | 10.90 | 10.90 | 0.55% | 37,091 |
| May 7, 2026 | 11.11 | 11.11 | 10.75 | 10.84 | 10.84 | -2.52% | 79,996 |
| May 6, 2026 | 11.03 | 11.33 | 10.91 | 11.12 | 11.12 | 1.92% | 40,800 |
| May 5, 2026 | 10.81 | 11.05 | 10.81 | 10.91 | 10.91 | 0.93% | 170,863 |
| May 4, 2026 | 11.00 | 11.22 | 10.71 | 10.81 | 10.81 | -1.73% | 51,841 |
| May 1, 2026 | 11.07 | 11.10 | 10.89 | 11.00 | 11.00 | -0.63% | 31,758 |
| Apr 30, 2026 | 10.89 | 11.28 | 10.72 | 11.07 | 11.07 | 2.12% | 90,310 |
| Apr 29, 2026 | 10.95 | 11.09 | 10.72 | 10.84 | 10.84 | -1.54% | 85,766 |
| Apr 28, 2026 | 11.05 | 11.20 | 10.82 | 11.01 | 11.01 | -0.09% | 42,674 |
| Apr 27, 2026 | 11.52 | 11.52 | 10.82 | 11.02 | 11.02 | -4.26% | 834,565 |
| Apr 24, 2026 | 11.17 | 11.68 | 11.05 | 11.51 | 11.51 | 3.60% | 130,380 |
| Apr 23, 2026 | 11.20 | 11.25 | 11.09 | 11.11 | 11.11 | 0.36% | 103,446 |
| Apr 22, 2026 | 11.32 | 11.32 | 10.66 | 11.07 | 11.07 | -1.95% | 118,649 |
| Apr 21, 2026 | 11.36 | 11.48 | 11.02 | 11.29 | 11.29 | - | 39,048 |
| Apr 20, 2026 | 11.18 | 11.36 | 11.00 | 11.29 | 11.29 | 0.98% | 40,536 |
| Apr 17, 2026 | 11.29 | 11.40 | 10.77 | 11.18 | 11.18 | 0.81% | 88,768 |
| Apr 16, 2026 | 10.79 | 11.16 | 10.65 | 11.09 | 11.09 | 3.07% | 114,257 |
| Apr 15, 2026 | 10.75 | 10.84 | 10.40 | 10.76 | 10.76 | -0.37% | 184,782 |
| Apr 14, 2026 | 10.66 | 10.85 | 10.66 | 10.80 | 10.80 | 1.50% | 60,078 |
| Apr 13, 2026 | 10.59 | 10.86 | 10.40 | 10.64 | 10.64 | -0.56% | 98,432 |
| Apr 10, 2026 | 10.79 | 10.79 | 10.67 | 10.70 | 10.70 | -0.47% | 9,077 |
| Apr 9, 2026 | 10.63 | 10.90 | 10.23 | 10.75 | 10.75 | 1.03% | 85,758 |
| Apr 8, 2026 | 10.75 | 10.97 | 10.50 | 10.64 | 10.64 | 1.62% | 83,849 |
| Apr 7, 2026 | 10.54 | 10.54 | 10.23 | 10.47 | 10.47 | -0.76% | 22,357 |
| Apr 6, 2026 | 10.54 | 10.74 | 10.37 | 10.55 | 10.55 | -0.19% | 71,233 |
| Apr 2, 2026 | 10.51 | 10.62 | 10.23 | 10.57 | 10.57 | -0.66% | 30,581 |
| Apr 1, 2026 | 10.57 | 10.75 | 10.41 | 10.64 | 10.64 | 0.85% | 53,496 |
| Mar 31, 2026 | 10.30 | 10.59 | 10.16 | 10.55 | 10.55 | 3.94% | 157,210 |
| Mar 30, 2026 | 10.22 | 10.40 | 9.94 | 10.15 | 10.15 | 0.89% | 125,740 |
| Mar 27, 2026 | 10.01 | 10.20 | 9.73 | 10.06 | 10.06 | -1.37% | 75,994 |
| Mar 26, 2026 | 10.31 | 10.34 | 9.69 | 10.20 | 10.20 | -2.39% | 53,293 |
| Mar 25, 2026 | 10.26 | 10.66 | 10.05 | 10.45 | 10.45 | 1.85% | 47,700 |
| Mar 24, 2026 | 10.17 | 10.37 | 10.04 | 10.26 | 10.26 | 0.10% | 30,966 |
| Mar 23, 2026 | 9.95 | 10.41 | 9.95 | 10.25 | 10.25 | 3.85% | 32,906 |
| Mar 20, 2026 | 10.23 | 10.23 | 9.65 | 9.87 | 9.87 | -3.24% | 158,661 |
| Mar 19, 2026 | 10.08 | 10.33 | 9.86 | 10.20 | 10.20 | -1.07% | 39,429 |
| Mar 18, 2026 | 10.32 | 10.64 | 10.26 | 10.31 | 10.14 | -1.25% | 51,245 |
| Mar 17, 2026 | 10.65 | 10.80 | 10.30 | 10.44 | 10.27 | 0.19% | 110,568 |
| Mar 16, 2026 | 10.37 | 10.43 | 10.21 | 10.42 | 10.25 | 2.56% | 142,349 |
| Mar 13, 2026 | 10.31 | 10.69 | 10.12 | 10.16 | 9.99 | -0.97% | 101,074 |
| Mar 12, 2026 | 10.75 | 10.81 | 10.15 | 10.26 | 10.09 | -4.56% | 227,348 |
| Mar 11, 2026 | 11.29 | 11.29 | 10.71 | 10.75 | 10.57 | -3.24% | 75,536 |
| Mar 10, 2026 | 11.18 | 11.65 | 11.02 | 11.11 | 10.93 | 0.09% | 30,436 |
| Mar 9, 2026 | 11.10 | 11.20 | 10.35 | 11.10 | 10.92 | - | 125,746 |
| Mar 6, 2026 | 11.33 | 11.33 | 10.74 | 11.10 | 10.92 | -3.81% | 67,067 |
| Mar 5, 2026 | 11.90 | 12.00 | 11.23 | 11.54 | 11.35 | -2.86% | 142,669 |
| Mar 4, 2026 | 11.41 | 11.88 | 11.41 | 11.88 | 11.68 | 1.97% | 167,127 |
| Mar 3, 2026 | 11.91 | 12.21 | 11.24 | 11.65 | 11.46 | -3.24% | 33,716 |
| Mar 2, 2026 | 11.52 | 12.21 | 11.52 | 12.04 | 11.84 | 1.26% | 35,425 |