Vinci Compass Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	10.14	10.18	9.98	10.10	-	-0.10%	24,097
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
May 19, 2026	10.16	10.28	9.92	10.05	9.88	-2.33%	77,958
May 18, 2026	10.30	10.44	10.20	10.29	10.12	0.10%	52,137
May 15, 2026	10.27	10.47	10.17	10.28	10.11	-1.86%	120,392
May 14, 2026	10.57	10.89	10.17	10.48	10.30	-0.33%	58,243
May 13, 2026	10.55	10.97	10.20	10.51	10.34	-0.19%	296,004
May 12, 2026	11.08	11.20	10.12	10.53	10.36	-1.40%	74,317
May 11, 2026	10.95	10.95	10.60	10.68	10.50	-2.02%	91,919
May 8, 2026	10.92	11.01	10.66	10.90	10.72	0.55%	37,091
May 7, 2026	11.11	11.11	10.75	10.84	10.66	-2.52%	79,996
May 6, 2026	11.03	11.33	10.91	11.12	10.94	1.92%	40,800
May 5, 2026	10.81	11.05	10.81	10.91	10.73	0.93%	170,863
May 4, 2026	11.00	11.22	10.71	10.81	10.63	-1.73%	51,841
May 1, 2026	11.07	11.10	10.89	11.00	10.82	-0.63%	31,758
Apr 30, 2026	10.89	11.28	10.72	11.07	10.89	2.12%	90,328
Apr 29, 2026	10.95	11.09	10.72	10.84	10.66	-1.54%	85,766
Apr 28, 2026	11.05	11.20	10.82	11.01	10.83	-0.09%	42,674
Apr 27, 2026	11.52	11.52	10.82	11.02	10.84	-4.26%	834,565
Apr 24, 2026	11.17	11.68	11.05	11.51	11.32	3.60%	130,380
Apr 23, 2026	11.20	11.25	11.09	11.11	10.93	0.36%	103,446
Apr 22, 2026	11.32	11.32	10.66	11.07	10.89	-1.95%	118,649
Apr 21, 2026	11.36	11.48	11.02	11.29	11.10	-	39,048
Apr 20, 2026	11.18	11.36	11.00	11.29	11.10	0.98%	40,536
Apr 17, 2026	11.29	11.40	10.77	11.18	11.00	0.81%	88,768
Apr 16, 2026	10.79	11.16	10.65	11.09	10.91	3.07%	114,257
Apr 15, 2026	10.75	10.84	10.40	10.76	10.58	-0.37%	184,782
Apr 14, 2026	10.66	10.85	10.66	10.80	10.62	1.50%	60,078
Apr 13, 2026	10.59	10.86	10.40	10.64	10.46	-0.56%	98,432
Apr 10, 2026	10.79	10.79	10.67	10.70	10.52	-0.47%	9,077
Apr 9, 2026	10.63	10.90	10.23	10.75	10.57	1.03%	85,758
Apr 8, 2026	10.75	10.97	10.50	10.64	10.46	1.62%	83,849
Apr 7, 2026	10.54	10.54	10.23	10.47	10.30	-0.76%	22,357
Apr 6, 2026	10.54	10.74	10.37	10.55	10.38	-0.19%	71,233
Apr 2, 2026	10.51	10.62	10.23	10.57	10.40	-0.66%	30,581
Apr 1, 2026	10.57	10.75	10.41	10.64	10.46	0.85%	53,496
Mar 31, 2026	10.30	10.59	10.16	10.55	10.38	3.94%	157,210
Mar 30, 2026	10.22	10.40	9.94	10.15	9.98	0.89%	125,740
Mar 27, 2026	10.01	10.20	9.73	10.06	9.89	-1.37%	75,994
Mar 26, 2026	10.31	10.34	9.69	10.20	10.03	-2.39%	53,293
Mar 25, 2026	10.26	10.66	10.05	10.45	10.28	1.85%	47,700
Mar 24, 2026	10.17	10.37	10.04	10.26	10.09	0.10%	30,966
Mar 23, 2026	9.95	10.41	9.95	10.25	10.08	3.85%	32,906