Vince Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	2.75	2.86	2.72	2.74	2.74	-0.36%	64,004
Jan 21, 2026	2.74	2.85	2.65	2.75	2.75	-	70,049
Jan 20, 2026	2.79	2.88	2.71	2.75	2.75	-1.43%	121,452
Jan 16, 2026	2.92	2.96	2.75	2.79	2.79	-5.42%	170,010
Jan 15, 2026	2.84	3.02	2.84	2.95	2.95	3.87%	119,195
Jan 14, 2026	2.66	3.16	2.65	2.84	2.84	1.07%	233,446
Jan 13, 2026	2.97	3.07	2.79	2.81	2.81	-6.02%	181,434
Jan 12, 2026	3.18	3.33	2.95	2.99	2.99	-12.57%	351,895
Jan 9, 2026	3.54	3.60	3.32	3.42	3.42	-4.47%	222,230
Jan 8, 2026	3.78	3.87	3.57	3.58	3.58	-6.28%	149,539
Jan 7, 2026	4.08	4.30	3.79	3.82	3.82	-5.45%	179,566
Jan 6, 2026	4.32	4.50	3.99	4.04	4.04	-8.18%	233,458
Jan 5, 2026	4.31	4.49	4.11	4.40	4.40	5.01%	163,337
Jan 2, 2026	4.16	4.40	4.03	4.19	4.19	2.70%	175,670
Dec 31, 2025	4.11	4.21	4.01	4.08	4.08	-	91,545
Dec 30, 2025	4.41	4.44	4.00	4.08	4.08	-5.99%	137,641
Dec 29, 2025	4.40	4.64	3.80	4.34	4.34	-1.14%	308,478
Dec 26, 2025	4.29	4.55	4.00	4.39	4.39	3.29%	167,549
Dec 24, 2025	4.39	4.50	4.05	4.25	4.25	-3.85%	102,711
Dec 23, 2025	4.36	4.65	4.33	4.42	4.42	0.23%	256,145
Dec 22, 2025	4.05	4.59	3.68	4.41	4.41	9.43%	680,278
Dec 19, 2025	3.57	4.08	3.57	4.03	4.03	13.36%	267,464
Dec 18, 2025	3.52	3.62	3.45	3.56	3.56	1.86%	145,160
Dec 17, 2025	3.63	3.63	3.30	3.49	3.49	-4.12%	170,974
Dec 16, 2025	3.61	3.70	3.51	3.64	3.64	-0.27%	247,258
Dec 15, 2025	3.61	3.75	3.52	3.65	3.65	4.29%	476,625
Dec 12, 2025	3.31	3.50	3.20	3.50	3.50	5.42%	347,523
Dec 11, 2025	3.26	3.37	3.18	3.32	3.32	-2.06%	173,486
Dec 10, 2025	3.32	3.43	3.12	3.39	3.39	3.67%	250,181
Dec 9, 2025	3.57	3.59	3.00	3.27	3.27	2.19%	1,012,158
Dec 8, 2025	2.98	3.30	2.98	3.20	3.20	7.49%	298,384
Dec 5, 2025	2.87	2.99	2.84	2.98	2.98	3.37%	131,673
Dec 4, 2025	2.77	2.90	2.72	2.88	2.88	2.86%	79,735
Dec 3, 2025	2.64	2.83	2.60	2.80	2.80	7.69%	94,624
Dec 2, 2025	2.63	2.78	2.57	2.60	2.60	-4.41%	73,783
Dec 1, 2025	2.53	2.79	2.50	2.72	2.72	7.51%	130,975
Nov 28, 2025	2.51	2.57	2.40	2.53	2.53	2.02%	17,170
Nov 26, 2025	2.31	2.52	2.31	2.48	2.48	5.98%	49,600
Nov 25, 2025	2.31	2.47	2.31	2.34	2.34	-	79,763
Nov 24, 2025	2.43	2.45	2.30	2.34	2.34	-4.10%	62,969
Nov 21, 2025	2.41	2.52	2.35	2.44	2.44	-1.21%	63,897
Nov 20, 2025	2.36	2.48	2.30	2.47	2.47	4.66%	130,745
Nov 19, 2025	2.38	2.51	2.36	2.36	2.36	-2.07%	34,360
Nov 18, 2025	2.41	2.48	2.40	2.41	2.41	-2.82%	55,432
Nov 17, 2025	2.50	2.57	2.43	2.48	2.48	0.40%	40,565
Nov 14, 2025	2.61	2.70	2.43	2.47	2.47	-8.52%	118,133
Nov 13, 2025	2.65	2.74	2.65	2.70	2.70	0.75%	34,970
Nov 12, 2025	2.64	2.75	2.62	2.68	2.68	1.13%	31,255
Nov 11, 2025	2.78	2.78	2.63	2.65	2.65	-1.85%	22,047
Nov 10, 2025	2.55	2.75	2.55	2.70	2.70	3.25%	81,136