Vince Holding Corp. (VNCE)
NYSE: VNCE · Real-Time Price · USD
3.120
-0.230 (-6.87%)
At close: Oct 2, 2025, 4:00 PM EDT
3.150
+0.030 (0.96%)
After-hours: Oct 2, 2025, 7:40 PM EDT
Vince Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 3.31 | 3.33 | 2.83 | 3.12 | 3.12 | -6.87% | 446,513 |
| Oct 1, 2025 | 3.35 | 3.51 | 3.14 | 3.35 | 3.35 | 0.30% | 375,402 |
| Sep 30, 2025 | 3.28 | 3.35 | 3.11 | 3.34 | 3.34 | 4.05% | 350,332 |
| Sep 29, 2025 | 3.50 | 3.57 | 3.02 | 3.21 | 3.21 | -8.29% | 508,394 |
| Sep 26, 2025 | 3.57 | 3.60 | 3.41 | 3.50 | 3.50 | -0.57% | 337,893 |
| Sep 25, 2025 | 3.25 | 3.60 | 3.19 | 3.52 | 3.52 | 6.67% | 578,500 |
| Sep 24, 2025 | 3.01 | 3.40 | 2.97 | 3.30 | 3.30 | 10.37% | 503,956 |
| Sep 23, 2025 | 3.60 | 3.63 | 2.90 | 2.99 | 2.99 | -13.08% | 899,795 |
| Sep 22, 2025 | 3.31 | 3.63 | 3.29 | 3.44 | 3.44 | 8.52% | 1,271,195 |
| Sep 19, 2025 | 2.82 | 3.26 | 2.77 | 3.17 | 3.17 | 20.99% | 1,462,851 |
| Sep 18, 2025 | 2.67 | 2.81 | 2.56 | 2.62 | 2.62 | 2.75% | 376,056 |
| Sep 17, 2025 | 2.60 | 2.73 | 2.50 | 2.55 | 2.55 | -3.04% | 303,547 |
| Sep 16, 2025 | 2.86 | 2.86 | 2.37 | 2.63 | 2.63 | -6.07% | 395,919 |
| Sep 15, 2025 | 2.54 | 2.83 | 2.53 | 2.80 | 2.80 | 5.66% | 879,435 |
| Sep 12, 2025 | 3.22 | 3.30 | 2.59 | 2.65 | 2.65 | -15.61% | 2,731,479 |
| Sep 11, 2025 | 3.53 | 4.20 | 2.93 | 3.14 | 3.14 | 89.16% | 85,266,096 |
| Sep 10, 2025 | 1.54 | 1.66 | 1.47 | 1.66 | 1.66 | 10.67% | 15,604,287 |
| Sep 9, 2025 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | 1.35% | 41,246 |
| Sep 8, 2025 | 1.49 | 1.51 | 1.46 | 1.48 | 1.48 | -1.99% | 39,599 |
| Sep 5, 2025 | 1.55 | 1.56 | 1.50 | 1.51 | 1.51 | -2.01% | 26,694 |
| Sep 4, 2025 | 1.55 | 1.57 | 1.51 | 1.54 | 1.54 | 2.05% | 15,346 |
| Sep 3, 2025 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | - | 7,117 |
| Sep 2, 2025 | 1.42 | 1.52 | 1.39 | 1.51 | 1.51 | 6.34% | 23,318 |
| Aug 29, 2025 | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | -2.74% | 17,714 |
| Aug 28, 2025 | 1.40 | 1.50 | 1.40 | 1.46 | 1.46 | 2.82% | 38,886 |
| Aug 27, 2025 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | -2.07% | 9,290 |
| Aug 26, 2025 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -1.02% | 6,329 |
| Aug 25, 2025 | 1.53 | 1.53 | 1.46 | 1.47 | 1.47 | -3.62% | 23,872 |
| Aug 22, 2025 | 1.46 | 1.58 | 1.46 | 1.52 | 1.52 | 3.40% | 27,346 |
| Aug 21, 2025 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 1.38% | 3,164 |
| Aug 20, 2025 | 1.46 | 1.50 | 1.45 | 1.45 | 1.45 | 0.69% | 13,647 |
| Aug 19, 2025 | 1.48 | 1.49 | 1.42 | 1.44 | 1.44 | -2.70% | 7,658 |
| Aug 18, 2025 | 1.42 | 1.50 | 1.42 | 1.48 | 1.48 | 2.07% | 9,971 |
| Aug 15, 2025 | 1.50 | 1.53 | 1.45 | 1.45 | 1.45 | -5.23% | 16,650 |
| Aug 14, 2025 | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | -0.65% | 8,780 |
| Aug 13, 2025 | 1.51 | 1.57 | 1.51 | 1.54 | 1.54 | 0.65% | 6,418 |
| Aug 12, 2025 | 1.54 | 1.58 | 1.28 | 1.53 | 1.53 | -2.55% | 44,254 |
| Aug 11, 2025 | 1.57 | 1.63 | 1.57 | 1.57 | 1.57 | - | 28,453 |
| Aug 8, 2025 | 1.58 | 1.60 | 1.55 | 1.57 | 1.57 | -1.88% | 5,301 |
| Aug 7, 2025 | 1.55 | 1.62 | 1.53 | 1.60 | 1.60 | 1.91% | 38,432 |
| Aug 6, 2025 | 1.56 | 1.58 | 1.52 | 1.57 | 1.57 | 0.64% | 12,785 |
| Aug 5, 2025 | 1.56 | 1.60 | 1.45 | 1.56 | 1.56 | -1.27% | 26,902 |
| Aug 4, 2025 | 1.50 | 1.59 | 1.48 | 1.58 | 1.58 | 3.95% | 25,929 |
| Aug 1, 2025 | 1.53 | 1.54 | 1.49 | 1.52 | 1.52 | -0.65% | 22,202 |
| Jul 31, 2025 | 1.53 | 1.54 | 1.50 | 1.53 | 1.53 | -0.65% | 26,166 |
| Jul 30, 2025 | 1.55 | 1.59 | 1.41 | 1.54 | 1.54 | -1.91% | 27,867 |
| Jul 29, 2025 | 1.60 | 1.61 | 1.55 | 1.57 | 1.57 | -1.88% | 22,020 |
| Jul 28, 2025 | 1.54 | 1.61 | 1.47 | 1.60 | 1.60 | 3.90% | 48,982 |
| Jul 25, 2025 | 1.53 | 1.56 | 1.52 | 1.54 | 1.54 | -1.28% | 17,437 |
| Jul 24, 2025 | 1.55 | 1.57 | 1.44 | 1.56 | 1.56 | - | 19,600 |