Vince Holding Corp. (VNCE)
NYSE: VNCE · Real-Time Price · USD
1.500
+0.030 (2.04%)
Jul 21, 2025, 4:00 PM - Market closed
Vince Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 1.47 | 1.53 | 1.47 | 1.50 | 1.50 | 2.04% | 27,247 |
| Jul 18, 2025 | 1.47 | 1.53 | 1.44 | 1.47 | 1.47 | 0.68% | 25,172 |
| Jul 17, 2025 | 1.42 | 1.48 | 1.35 | 1.46 | 1.46 | -2.67% | 28,790 |
| Jul 16, 2025 | 1.47 | 1.54 | 1.46 | 1.50 | 1.50 | 3.45% | 20,158 |
| Jul 15, 2025 | 1.51 | 1.56 | 1.19 | 1.45 | 1.45 | -6.45% | 49,405 |
| Jul 14, 2025 | 1.55 | 1.61 | 1.54 | 1.55 | 1.55 | -1.27% | 120,104 |
| Jul 11, 2025 | 1.63 | 1.63 | 1.56 | 1.57 | 1.57 | -1.88% | 18,135 |
| Jul 10, 2025 | 1.54 | 1.61 | 1.51 | 1.60 | 1.60 | 1.91% | 24,152 |
| Jul 9, 2025 | 1.55 | 1.57 | 1.50 | 1.57 | 1.57 | 1.95% | 26,093 |
| Jul 8, 2025 | 1.48 | 1.55 | 1.47 | 1.54 | 1.54 | 4.05% | 79,376 |
| Jul 7, 2025 | 1.44 | 1.49 | 1.43 | 1.48 | 1.48 | 3.50% | 40,446 |
| Jul 3, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | - | 5,258 |
| Jul 2, 2025 | 1.45 | 1.46 | 1.39 | 1.43 | 1.43 | -0.69% | 14,032 |
| Jul 1, 2025 | 1.45 | 1.45 | 1.38 | 1.44 | 1.44 | - | 9,948 |
| Jun 30, 2025 | 1.36 | 1.48 | 1.30 | 1.44 | 1.44 | 2.13% | 128,333 |
| Jun 27, 2025 | 1.28 | 1.50 | 1.26 | 1.41 | 1.41 | 11.02% | 217,220 |
| Jun 26, 2025 | 1.27 | 1.29 | 1.23 | 1.27 | 1.27 | -1.55% | 20,049 |
| Jun 25, 2025 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 2.38% | 15,028 |
| Jun 24, 2025 | 1.26 | 1.33 | 1.02 | 1.26 | 1.26 | -5.97% | 406,746 |
| Jun 23, 2025 | 1.40 | 1.45 | 1.32 | 1.34 | 1.34 | -5.63% | 65,349 |
| Jun 20, 2025 | 1.43 | 1.49 | 1.40 | 1.42 | 1.42 | -4.05% | 34,353 |
| Jun 18, 2025 | 1.43 | 1.48 | 1.25 | 1.48 | 1.48 | - | 89,754 |
| Jun 17, 2025 | 1.55 | 1.68 | 1.35 | 1.48 | 1.48 | -11.90% | 850,281 |
| Jun 16, 2025 | 1.50 | 1.72 | 1.45 | 1.68 | 1.68 | 15.07% | 196,907 |
| Jun 13, 2025 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | -1.35% | 17,058 |
| Jun 12, 2025 | 1.44 | 1.48 | 1.42 | 1.48 | 1.48 | 4.23% | 11,731 |
| Jun 11, 2025 | 1.48 | 1.50 | 1.41 | 1.42 | 1.42 | -2.74% | 22,968 |
| Jun 10, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -0.68% | 19,853 |
| Jun 9, 2025 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | -0.68% | 16,017 |
| Jun 6, 2025 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | 0.68% | 12,316 |
| Jun 5, 2025 | 1.50 | 1.51 | 1.45 | 1.47 | 1.47 | -2.65% | 21,730 |
| Jun 4, 2025 | 1.56 | 1.64 | 1.50 | 1.51 | 1.51 | -3.21% | 43,825 |
| Jun 3, 2025 | 1.46 | 1.60 | 1.46 | 1.56 | 1.56 | 5.41% | 29,684 |
| Jun 2, 2025 | 1.41 | 1.49 | 1.39 | 1.48 | 1.48 | 2.78% | 25,080 |
| May 30, 2025 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | -4.00% | 7,004 |
| May 29, 2025 | 1.51 | 1.54 | 1.48 | 1.50 | 1.50 | -0.66% | 39,051 |
| May 28, 2025 | 1.53 | 1.56 | 1.47 | 1.51 | 1.51 | -1.95% | 46,473 |
| May 27, 2025 | 1.49 | 1.54 | 1.42 | 1.54 | 1.54 | 4.76% | 17,436 |
| May 23, 2025 | 1.57 | 1.64 | 1.42 | 1.47 | 1.47 | -7.55% | 31,828 |
| May 22, 2025 | 1.56 | 1.62 | 1.56 | 1.59 | 1.59 | 0.63% | 4,626 |
| May 21, 2025 | 1.65 | 1.70 | 1.58 | 1.58 | 1.58 | -5.95% | 15,940 |
| May 20, 2025 | 1.69 | 1.70 | 1.65 | 1.68 | 1.68 | 1.20% | 14,331 |
| May 19, 2025 | 1.66 | 1.70 | 1.66 | 1.66 | 1.66 | -3.49% | 26,652 |
| May 16, 2025 | 1.68 | 1.78 | 1.68 | 1.72 | 1.72 | 1.18% | 26,903 |
| May 15, 2025 | 1.66 | 1.75 | 1.66 | 1.70 | 1.70 | 3.03% | 22,537 |
| May 14, 2025 | 1.66 | 1.72 | 1.63 | 1.65 | 1.65 | -0.60% | 49,158 |
| May 13, 2025 | 1.68 | 1.69 | 1.61 | 1.66 | 1.66 | -1.78% | 18,177 |
| May 12, 2025 | 1.65 | 1.82 | 1.55 | 1.69 | 1.69 | 2.42% | 44,501 |
| May 9, 2025 | 1.62 | 1.66 | 1.56 | 1.65 | 1.65 | 2.48% | 28,891 |
| May 8, 2025 | 1.70 | 1.73 | 1.58 | 1.61 | 1.61 | -4.73% | 44,515 |