Vinci Compass Investments Ltd. (VINP)
NASDAQ: VINP · Real-Time Price · USD
8.80
-0.01 (-0.11%)
Oct 30, 2026, 4:00 PM EDT - Market closed
Vinci Compass Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.73 | 8.99 | 8.66 | 8.80 | 8.80 | -0.11% | 65,480 |
| Oct 29, 2026 | 8.81 | 8.95 | 8.68 | 8.81 | 8.81 | 0.11% | 100,362 |
| Oct 28, 2026 | 8.96 | 9.00 | 8.68 | 8.80 | 8.80 | -2.33% | 162,802 |
| Oct 27, 2026 | 9.35 | 9.58 | 8.90 | 9.01 | 9.01 | -1.64% | 231,765 |
| Oct 26, 2026 | 9.21 | 10.15 | 8.91 | 9.16 | 9.16 | -20.28% | 441,354 |
| Oct 23, 2026 | 11.43 | 11.63 | 11.20 | 11.49 | 11.49 | 0.26% | 208,073 |
| Oct 22, 2026 | 11.31 | 11.51 | 11.06 | 11.46 | 11.46 | 1.46% | 93,169 |
| Oct 21, 2026 | 11.18 | 11.40 | 11.17 | 11.30 | 11.30 | 0.40% | 44,128 |
| Oct 20, 2026 | 11.00 | 11.36 | 10.86 | 11.25 | 11.25 | 2.55% | 154,422 |
| Oct 19, 2026 | 10.96 | 11.14 | 10.80 | 10.97 | 10.97 | 0.37% | 402,820 |
| Oct 16, 2026 | 11.02 | 11.02 | 10.69 | 10.93 | 10.93 | -0.18% | 30,431 |
| Oct 15, 2026 | 10.81 | 11.10 | 10.65 | 10.95 | 10.95 | 1.11% | 86,610 |
| Oct 14, 2026 | 11.10 | 11.11 | 10.68 | 10.83 | 10.83 | -3.35% | 78,821 |
| Oct 13, 2026 | 11.46 | 11.46 | 11.11 | 11.21 | 11.21 | -2.57% | 77,282 |
| Oct 12, 2026 | 11.56 | 11.59 | 11.26 | 11.50 | 11.50 | -0.35% | 151,330 |
| 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% | 61,825 |
| Oct 7, 2026 | 10.74 | 10.91 | 10.33 | 10.84 | 10.84 | 0.84% | 38,059 |
| 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% | 193,962 |
| 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 |