Vinci Compass Investments Ltd. (VINP)
NASDAQ: VINP · Real-Time Price · USD
11.54
+0.54 (4.91%)
At close: Oct 9, 2026, 4:00 PM EDT
11.55
+0.01 (0.04%)
After-hours: Oct 9, 2026, 7:30 PM EDT
Vinci Compass Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 11.03 | 11.58 | 10.84 | 11.54 | 11.54 | 4.91% | 225,726 |
| Oct 8, 2026 | 10.84 | 11.05 | 10.75 | 11.00 | 11.00 | 1.48% | 61,824 |
| Oct 7, 2026 | 10.74 | 10.91 | 10.33 | 10.84 | 10.84 | 0.84% | 38,025 |
| Oct 6, 2026 | 10.72 | 10.86 | 10.64 | 10.75 | 10.75 | 0.28% | 79,782 |
| Oct 5, 2026 | 10.06 | 10.75 | 9.94 | 10.72 | 10.72 | 13.44% | 193,946 |
| Oct 2, 2026 | 9.35 | 9.47 | 9.13 | 9.45 | 9.45 | 1.61% | 61,158 |
| Oct 1, 2026 | 9.40 | 9.43 | 9.16 | 9.30 | 9.30 | -0.53% | 45,401 |
| Sep 30, 2026 | 9.40 | 9.40 | 9.25 | 9.35 | 9.35 | 0.32% | 67,688 |
| Sep 29, 2026 | 9.28 | 9.34 | 9.24 | 9.32 | 9.32 | 0.32% | 36,931 |
| Sep 28, 2026 | 9.37 | 9.43 | 9.26 | 9.29 | 9.29 | -0.64% | 35,757 |
| Sep 25, 2026 | 9.24 | 9.41 | 9.20 | 9.35 | 9.35 | 0.75% | 36,232 |
| Sep 24, 2026 | 9.26 | 9.49 | 9.20 | 9.28 | 9.28 | -0.54% | 37,092 |
| Sep 23, 2026 | 9.52 | 9.52 | 9.24 | 9.33 | 9.33 | -1.48% | 22,806 |
| Sep 22, 2026 | 9.48 | 9.60 | 9.32 | 9.47 | 9.47 | -0.11% | 33,038 |
| Sep 21, 2026 | 10.00 | 10.00 | 9.30 | 9.48 | 9.48 | 1.72% | 26,339 |
| Sep 18, 2026 | 9.32 | 9.37 | 9.18 | 9.32 | 9.32 | 0.11% | 87,839 |
| Sep 17, 2026 | 9.36 | 9.43 | 9.18 | 9.31 | 9.31 | 0.65% | 85,432 |
| Sep 16, 2026 | 9.30 | 9.49 | 9.13 | 9.25 | 9.25 | -0.64% | 82,316 |
| Sep 15, 2026 | 9.29 | 9.35 | 9.26 | 9.31 | 9.31 | -0.32% | 27,339 |
| Sep 14, 2026 | 9.36 | 9.42 | 9.27 | 9.34 | 9.34 | -1.06% | 47,218 |
| Sep 11, 2026 | 9.64 | 9.64 | 9.36 | 9.44 | 9.44 | -1.15% | 32,762 |
| Sep 10, 2026 | 9.30 | 9.61 | 9.30 | 9.55 | 9.55 | 1.70% | 67,406 |
| Sep 9, 2026 | 9.58 | 9.62 | 9.36 | 9.39 | 9.39 | -3.10% | 71,401 |
| Sep 8, 2026 | 9.57 | 9.75 | 9.57 | 9.69 | 9.69 | 1.89% | 41,287 |
| Sep 4, 2026 | 9.80 | 9.85 | 9.51 | 9.51 | 9.51 | -3.45% | 22,628 |
| Sep 3, 2026 | 9.95 | 10.00 | 9.71 | 9.85 | 9.85 | -0.51% | 36,584 |
| Sep 2, 2026 | 9.92 | 9.96 | 9.84 | 9.90 | 9.90 | 0.66% | 22,544 |
| Sep 1, 2026 | 9.74 | 9.90 | 9.63 | 9.84 | 9.84 | 0.56% | 96,085 |
| Aug 31, 2026 | 9.48 | 9.80 | 9.48 | 9.78 | 9.78 | 3.16% | 66,077 |
| Aug 28, 2026 | 9.64 | 9.66 | 9.26 | 9.48 | 9.48 | -1.25% | 40,263 |
| Aug 27, 2026 | 9.43 | 9.71 | 9.40 | 9.60 | 9.60 | 1.69% | 52,566 |
| Aug 26, 2026 | 9.65 | 9.70 | 9.35 | 9.44 | 9.44 | -2.07% | 22,665 |
| Aug 25, 2026 | 9.54 | 9.69 | 9.34 | 9.64 | 9.64 | 1.58% | 37,285 |
| Aug 24, 2026 | 9.48 | 9.74 | 9.48 | 9.66 | 9.49 | 1.47% | 45,417 |
| Aug 21, 2026 | 9.40 | 9.68 | 9.30 | 9.52 | 9.35 | 2.04% | 63,549 |
| Aug 20, 2026 | 9.31 | 9.40 | 9.30 | 9.33 | 9.17 | -0.11% | 12,918 |
| Aug 19, 2026 | 9.23 | 9.40 | 9.23 | 9.34 | 9.18 | 1.41% | 30,112 |
| Aug 18, 2026 | 9.25 | 9.39 | 9.19 | 9.21 | 9.05 | -1.29% | 65,421 |
| Aug 17, 2026 | 9.51 | 9.59 | 9.33 | 9.33 | 9.17 | -2.10% | 65,607 |
| Aug 14, 2026 | 9.54 | 9.74 | 9.41 | 9.53 | 9.36 | 0.42% | 30,408 |
| Aug 13, 2026 | 9.53 | 9.55 | 9.31 | 9.49 | 9.32 | -0.63% | 50,737 |
| Aug 12, 2026 | 9.61 | 9.69 | 9.22 | 9.55 | 9.38 | -3.54% | 93,588 |
| Aug 11, 2026 | 9.95 | 10.15 | 9.77 | 9.90 | 9.73 | -1.10% | 30,952 |
| Aug 10, 2026 | 10.12 | 10.12 | 9.92 | 10.01 | 9.83 | -0.60% | 17,290 |
| Aug 7, 2026 | 10.05 | 10.21 | 9.89 | 10.07 | 9.89 | 1.51% | 32,878 |
| Aug 6, 2026 | 9.78 | 9.99 | 9.78 | 9.92 | 9.75 | 0.30% | 31,241 |
| Aug 5, 2026 | 9.87 | 9.99 | 9.77 | 9.89 | 9.72 | 0.20% | 21,318 |
| Aug 4, 2026 | 9.98 | 10.00 | 9.82 | 9.87 | 9.70 | -0.50% | 18,707 |
| Aug 3, 2026 | 9.85 | 9.97 | 9.80 | 9.92 | 9.75 | 0.61% | 27,922 |
| Jul 31, 2026 | 9.79 | 9.87 | 9.79 | 9.86 | 9.69 | -0.40% | 18,965 |