Vince Holding Corp. (VNCE)
NYSE: VNCE · Real-Time Price · USD
1.905
-0.015 (-0.78%)
Mar 31, 2025, 3:37 PM EDT - Market open
Vince Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.02 | 2.04 | 1.90 | 1.92 | 1.92 | -5.88% | 35,284 |
| Mar 27, 2025 | 2.08 | 2.08 | 2.00 | 2.04 | 2.04 | -0.49% | 8,127 |
| Mar 26, 2025 | 2.04 | 2.06 | 2.02 | 2.05 | 2.05 | 4.06% | 48,417 |
| Mar 25, 2025 | 1.93 | 2.05 | 1.93 | 1.97 | 1.97 | - | 51,160 |
| Mar 24, 2025 | 1.98 | 2.06 | 1.86 | 1.97 | 1.97 | -0.51% | 47,959 |
| Mar 21, 2025 | 1.99 | 2.05 | 1.95 | 1.98 | 1.98 | 1.54% | 30,810 |
| Mar 20, 2025 | 1.95 | 2.06 | 1.93 | 1.95 | 1.95 | -2.01% | 46,625 |
| Mar 19, 2025 | 2.09 | 2.09 | 1.90 | 1.99 | 1.99 | -2.93% | 49,914 |
| Mar 18, 2025 | 2.17 | 2.17 | 1.97 | 2.05 | 2.05 | -2.38% | 20,312 |
| Mar 17, 2025 | 2.02 | 2.14 | 1.91 | 2.10 | 2.10 | 1.94% | 24,213 |
| Mar 14, 2025 | 2.19 | 2.19 | 2.01 | 2.06 | 2.06 | -0.48% | 18,581 |
| Mar 13, 2025 | 2.02 | 2.19 | 2.02 | 2.07 | 2.07 | - | 23,801 |
| Mar 12, 2025 | 2.11 | 2.17 | 2.04 | 2.07 | 2.07 | -6.76% | 87,846 |
| Mar 11, 2025 | 2.24 | 2.32 | 2.20 | 2.22 | 2.22 | -5.53% | 25,416 |
| Mar 10, 2025 | 2.22 | 2.35 | 2.20 | 2.35 | 2.35 | 3.07% | 116,592 |
| Mar 7, 2025 | 2.48 | 2.48 | 2.21 | 2.28 | 2.28 | -3.80% | 41,588 |
| Mar 6, 2025 | 2.44 | 2.46 | 2.28 | 2.37 | 2.37 | -0.84% | 22,507 |
| Mar 5, 2025 | 2.46 | 2.51 | 2.36 | 2.39 | 2.39 | -2.85% | 10,876 |
| Mar 4, 2025 | 2.63 | 2.63 | 2.39 | 2.46 | 2.46 | -6.46% | 43,528 |
| Mar 3, 2025 | 2.79 | 2.79 | 2.62 | 2.63 | 2.63 | -5.73% | 25,975 |
| Feb 28, 2025 | 2.74 | 2.83 | 2.58 | 2.79 | 2.79 | 0.36% | 24,055 |
| Feb 27, 2025 | 2.86 | 2.90 | 2.71 | 2.78 | 2.78 | -1.77% | 33,649 |
| Feb 26, 2025 | 2.70 | 2.96 | 2.70 | 2.83 | 2.83 | 4.04% | 45,782 |
| Feb 25, 2025 | 2.69 | 2.84 | 2.57 | 2.72 | 2.72 | 1.87% | 37,502 |
| Feb 24, 2025 | 2.49 | 2.76 | 2.48 | 2.67 | 2.67 | 3.09% | 79,235 |
| Feb 21, 2025 | 2.75 | 2.75 | 2.50 | 2.59 | 2.59 | -5.82% | 122,029 |
| Feb 20, 2025 | 2.67 | 2.82 | 2.60 | 2.75 | 2.75 | 0.73% | 30,121 |
| Feb 19, 2025 | 2.89 | 3.04 | 2.70 | 2.73 | 2.73 | -6.19% | 72,615 |
| Feb 18, 2025 | 2.99 | 2.99 | 2.82 | 2.91 | 2.91 | -4.28% | 79,263 |
| Feb 14, 2025 | 2.86 | 3.14 | 2.86 | 3.04 | 3.04 | 3.05% | 65,224 |
| Feb 13, 2025 | 2.86 | 2.97 | 2.70 | 2.95 | 2.95 | -0.67% | 60,821 |
| Feb 12, 2025 | 2.97 | 2.98 | 2.82 | 2.97 | 2.97 | -0.34% | 74,999 |
| Feb 11, 2025 | 3.11 | 3.11 | 2.92 | 2.98 | 2.98 | -1.65% | 66,682 |
| Feb 10, 2025 | 3.38 | 3.38 | 2.85 | 3.03 | 3.03 | -10.36% | 264,040 |
| Feb 7, 2025 | 3.30 | 3.55 | 3.26 | 3.38 | 3.38 | 3.36% | 175,384 |
| Feb 6, 2025 | 3.39 | 3.39 | 3.23 | 3.27 | 3.27 | -1.51% | 110,980 |
| Feb 5, 2025 | 3.54 | 3.54 | 3.27 | 3.32 | 3.32 | -7.52% | 160,860 |
| Feb 4, 2025 | 3.40 | 3.60 | 3.21 | 3.59 | 3.59 | 3.16% | 338,438 |
| Feb 3, 2025 | 3.42 | 3.59 | 3.16 | 3.48 | 3.48 | -1.42% | 378,385 |
| Jan 31, 2025 | 3.70 | 3.77 | 3.43 | 3.53 | 3.53 | - | 262,141 |
| Jan 30, 2025 | 3.53 | 3.65 | 3.45 | 3.53 | 3.53 | -4.34% | 247,876 |
| Jan 29, 2025 | 3.40 | 3.70 | 3.31 | 3.69 | 3.69 | 5.43% | 488,479 |
| Jan 28, 2025 | 3.47 | 3.51 | 3.15 | 3.50 | 3.50 | -0.28% | 347,037 |
| Jan 27, 2025 | 3.25 | 3.61 | 3.16 | 3.51 | 3.51 | 7.34% | 612,034 |
| Jan 24, 2025 | 4.16 | 4.23 | 3.16 | 3.27 | 3.27 | -16.15% | 2,163,099 |
| Jan 23, 2025 | 4.38 | 5.57 | 3.82 | 3.90 | 3.90 | 65.96% | 134,669,042 |
| Jan 22, 2025 | 2.95 | 2.96 | 2.10 | 2.35 | 2.35 | -20.34% | 3,706,292 |
| Jan 21, 2025 | 3.06 | 3.15 | 2.76 | 2.95 | 2.95 | -13.24% | 441,352 |
| Jan 17, 2025 | 3.54 | 3.80 | 3.40 | 3.40 | 3.40 | -7.36% | 213,462 |
| Jan 16, 2025 | 3.93 | 4.00 | 3.60 | 3.67 | 3.67 | -6.62% | 148,286 |