Vince Holding Corp. (VNCE)
NYSE: VNCE · Real-Time Price · USD
2.590
-0.160 (-5.82%)
Feb 21, 2025, 4:00 PM EST - Market closed
Vince Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 4.15 | 4.28 | 3.80 | 3.93 | 3.93 | -2.96% | 196,551 |
| Jan 14, 2025 | 4.55 | 4.73 | 3.99 | 4.05 | 4.05 | -9.19% | 196,813 |
| Jan 13, 2025 | 4.13 | 4.56 | 3.80 | 4.46 | 4.46 | 9.85% | 328,677 |
| Jan 10, 2025 | 4.04 | 4.35 | 3.84 | 4.06 | 4.06 | 0.74% | 203,331 |
| Jan 8, 2025 | 4.17 | 4.25 | 3.85 | 4.03 | 4.03 | -6.06% | 180,540 |
| Jan 7, 2025 | 4.26 | 4.67 | 4.01 | 4.29 | 4.29 | 1.90% | 188,973 |
| Jan 6, 2025 | 4.45 | 4.97 | 4.19 | 4.21 | 4.21 | 1.94% | 509,758 |
| Jan 3, 2025 | 4.07 | 4.48 | 4.02 | 4.13 | 4.13 | 6.17% | 397,497 |
| Jan 2, 2025 | 3.84 | 4.33 | 3.65 | 3.89 | 3.89 | 6.87% | 361,277 |
| Dec 31, 2024 | 4.28 | 4.28 | 3.10 | 3.64 | 3.64 | -6.19% | 402,343 |
| Dec 30, 2024 | 5.18 | 5.99 | 3.70 | 3.88 | 3.88 | -3.48% | 926,211 |
| Dec 27, 2024 | 3.68 | 4.34 | 3.30 | 4.02 | 4.02 | 8.36% | 573,349 |
| Dec 26, 2024 | 4.10 | 4.92 | 3.62 | 3.71 | 3.71 | -7.25% | 606,789 |
| Dec 24, 2024 | 5.80 | 6.00 | 3.90 | 4.00 | 4.00 | -20.00% | 409,690 |
| Dec 23, 2024 | 5.00 | 6.89 | 4.50 | 5.00 | 5.00 | 3.73% | 1,380,767 |
| Dec 20, 2024 | 3.18 | 4.82 | 2.90 | 4.82 | 4.82 | 73.38% | 1,024,320 |
| Dec 19, 2024 | 3.01 | 3.88 | 2.59 | 2.78 | 2.78 | 3.73% | 712,864 |
| Dec 18, 2024 | 1.80 | 2.97 | 1.78 | 2.68 | 2.68 | 69.62% | 1,549,814 |
| Dec 17, 2024 | 1.43 | 1.58 | 1.43 | 1.58 | 1.58 | 13.67% | 18,315 |
| Dec 16, 2024 | 1.58 | 1.63 | 1.35 | 1.39 | 1.39 | -11.46% | 31,453 |
| Dec 13, 2024 | 1.63 | 1.63 | 1.55 | 1.57 | 1.57 | -1.88% | 10,255 |
| Dec 12, 2024 | 1.62 | 1.66 | 1.59 | 1.60 | 1.60 | -5.33% | 5,582 |
| Dec 11, 2024 | 1.65 | 1.79 | 1.62 | 1.69 | 1.69 | - | 23,647 |
| Dec 10, 2024 | 2.04 | 2.04 | 1.52 | 1.69 | 1.69 | -11.05% | 54,592 |
| Dec 9, 2024 | 1.82 | 2.08 | 1.75 | 1.90 | 1.90 | 11.11% | 107,106 |
| Dec 6, 2024 | 1.57 | 1.73 | 1.57 | 1.71 | 1.71 | 9.62% | 30,696 |
| Dec 5, 2024 | 1.64 | 1.64 | 1.55 | 1.56 | 1.56 | -6.02% | 10,029 |
| Dec 4, 2024 | 1.63 | 1.66 | 1.56 | 1.66 | 1.66 | 1.84% | 5,048 |
| Dec 3, 2024 | 1.60 | 1.63 | 1.42 | 1.63 | 1.63 | 1.24% | 19,388 |
| Dec 2, 2024 | 1.67 | 1.67 | 1.60 | 1.61 | 1.61 | -5.29% | 10,679 |
| Nov 29, 2024 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | 3.66% | 2,591 |
| Nov 27, 2024 | 1.70 | 1.72 | 1.57 | 1.64 | 1.64 | -2.38% | 14,447 |
| Nov 26, 2024 | 1.68 | 1.70 | 1.68 | 1.68 | 1.68 | - | 1,902 |
| Nov 25, 2024 | 1.70 | 1.72 | 1.67 | 1.68 | 1.68 | -1.18% | 4,303 |
| Nov 22, 2024 | 1.70 | 1.73 | 1.68 | 1.70 | 1.70 | - | 3,706 |
| Nov 21, 2024 | 1.67 | 1.71 | 1.67 | 1.70 | 1.70 | - | 2,927 |
| Nov 20, 2024 | 1.72 | 1.74 | 1.69 | 1.70 | 1.70 | - | 13,031 |
| Nov 19, 2024 | 1.72 | 1.74 | 1.70 | 1.70 | 1.70 | -1.16% | 8,191 |
| Nov 18, 2024 | 1.80 | 1.80 | 1.70 | 1.72 | 1.72 | 1.18% | 14,048 |
| Nov 15, 2024 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | -1.16% | 2,215 |
| Nov 14, 2024 | 1.83 | 1.83 | 1.70 | 1.72 | 1.72 | -6.52% | 14,689 |
| Nov 13, 2024 | 1.80 | 1.90 | 1.80 | 1.84 | 1.84 | 2.22% | 5,312 |
| Nov 12, 2024 | 1.86 | 1.90 | 1.80 | 1.80 | 1.80 | -2.70% | 9,643 |
| Nov 11, 2024 | 1.88 | 1.89 | 1.82 | 1.85 | 1.85 | 2.21% | 10,865 |
| Nov 8, 2024 | 1.88 | 1.94 | 1.81 | 1.81 | 1.81 | -3.72% | 9,554 |
| Nov 7, 2024 | 1.89 | 1.94 | 1.88 | 1.88 | 1.88 | 1.62% | 3,278 |
| Nov 6, 2024 | 1.98 | 1.98 | 1.85 | 1.85 | 1.85 | -3.65% | 10,015 |
| Nov 5, 2024 | 1.97 | 2.00 | 1.91 | 1.92 | 1.92 | -2.54% | 19,715 |
| Nov 4, 2024 | 1.99 | 2.01 | 1.90 | 1.97 | 1.97 | 1.55% | 13,417 |
| Nov 1, 2024 | 1.80 | 2.00 | 1.80 | 1.94 | 1.94 | 7.78% | 14,986 |
| Oct 31, 2024 | 1.76 | 1.81 | 1.76 | 1.80 | 1.80 | 2.27% | 8,601 |
| Oct 30, 2024 | 1.86 | 1.90 | 1.76 | 1.76 | 1.76 | -7.37% | 14,544 |
| Oct 29, 2024 | 1.82 | 1.94 | 1.82 | 1.90 | 1.90 | 4.40% | 5,734 |
| Oct 28, 2024 | 1.86 | 1.95 | 1.82 | 1.82 | 1.82 | -1.09% | 9,338 |
| Oct 25, 2024 | 1.75 | 1.92 | 1.75 | 1.84 | 1.84 | 5.14% | 15,112 |
| Oct 24, 2024 | 1.79 | 1.81 | 1.71 | 1.75 | 1.75 | -5.41% | 8,156 |
| Oct 23, 2024 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -2.63% | 3,383 |
| Oct 22, 2024 | 1.94 | 1.94 | 1.88 | 1.90 | 1.90 | -2.06% | 4,227 |
| Oct 21, 2024 | 2.05 | 2.05 | 1.94 | 1.94 | 1.94 | -2.02% | 3,073 |
| Oct 18, 2024 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 314 |
| Oct 17, 2024 | 1.97 | 2.04 | 1.95 | 1.98 | 1.98 | -1.00% | 7,237 |
| Oct 16, 2024 | 2.00 | 2.00 | 1.91 | 2.00 | 2.00 | - | 17,331 |
| Oct 15, 2024 | 2.00 | 2.01 | 1.95 | 2.00 | 2.00 | - | 10,862 |
| Oct 14, 2024 | 1.97 | 2.20 | 1.97 | 2.00 | 2.00 | -0.10% | 34,470 |
| Oct 11, 2024 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 2.40% | 6,239 |
| Oct 10, 2024 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -1.76% | 7,561 |
| Oct 9, 2024 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | 2.05% | 1,198 |
| Oct 8, 2024 | 2.00 | 2.00 | 1.92 | 1.95 | 1.95 | -2.50% | 21,542 |
| Oct 7, 2024 | 2.00 | 2.01 | 2.00 | 2.00 | 2.00 | - | 8,724 |
| Oct 4, 2024 | 2.00 | 2.02 | 1.98 | 2.00 | 2.00 | 0.50% | 8,307 |
| Oct 3, 2024 | 2.03 | 2.03 | 1.97 | 1.99 | 1.99 | - | 13,449 |
| Oct 2, 2024 | 2.00 | 2.03 | 1.94 | 1.99 | 1.99 | -0.50% | 34,034 |
| Oct 1, 2024 | 1.86 | 2.00 | 1.86 | 2.00 | 2.00 | 8.11% | 15,712 |
| Sep 30, 2024 | 1.93 | 1.95 | 1.82 | 1.85 | 1.85 | -3.65% | 21,962 |
| Sep 27, 2024 | 1.91 | 2.00 | 1.85 | 1.92 | 1.92 | 0.52% | 26,933 |