Vince Holding Corp. (VNCE)
NASDAQ: VNCE · Real-Time Price · USD
2.800
+0.200 (7.69%)
At close: Dec 3, 2025, 4:00 PM EST
2.830
+0.030 (1.07%)
After-hours: Dec 3, 2025, 7:15 PM EST
Vince Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 2.64 | 2.83 | 2.60 | 2.80 | 2.80 | 7.69% | 94,618 |
| 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% | 130,954 |
| Nov 28, 2025 | 2.51 | 2.57 | 2.40 | 2.53 | 2.53 | 2.02% | 17,169 |
| Nov 26, 2025 | 2.31 | 2.52 | 2.31 | 2.48 | 2.48 | 5.98% | 49,590 |
| Nov 25, 2025 | 2.31 | 2.47 | 2.31 | 2.34 | 2.34 | - | 79,758 |
| Nov 24, 2025 | 2.43 | 2.45 | 2.30 | 2.34 | 2.34 | -4.10% | 62,283 |
| 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 |
| Nov 7, 2025 | 2.62 | 2.64 | 2.55 | 2.62 | 2.62 | -0.19% | 33,512 |
| Nov 6, 2025 | 2.79 | 2.79 | 2.28 | 2.62 | 2.62 | -6.43% | 214,690 |
| Nov 5, 2025 | 2.74 | 2.84 | 2.73 | 2.80 | 2.80 | 0.36% | 45,706 |
| Nov 4, 2025 | 2.82 | 2.88 | 2.73 | 2.79 | 2.79 | -1.41% | 205,573 |
| Nov 3, 2025 | 2.82 | 2.97 | 2.76 | 2.83 | 2.83 | -0.70% | 168,334 |
| Oct 31, 2025 | 2.82 | 2.92 | 2.76 | 2.85 | 2.85 | 1.42% | 89,964 |
| Oct 30, 2025 | 2.76 | 2.90 | 2.76 | 2.81 | 2.81 | 1.81% | 51,231 |
| Oct 29, 2025 | 2.80 | 2.88 | 2.76 | 2.76 | 2.76 | -2.47% | 57,622 |
| Oct 28, 2025 | 2.94 | 2.94 | 2.73 | 2.83 | 2.83 | -4.39% | 136,533 |
| Oct 27, 2025 | 2.94 | 3.01 | 2.92 | 2.96 | 2.96 | - | 75,942 |
| Oct 24, 2025 | 2.94 | 2.99 | 2.90 | 2.96 | 2.96 | 0.34% | 186,461 |
| Oct 23, 2025 | 2.94 | 2.99 | 2.90 | 2.95 | 2.95 | 1.72% | 104,395 |
| Oct 22, 2025 | 2.95 | 3.02 | 2.85 | 2.90 | 2.90 | -1.69% | 71,268 |
| Oct 21, 2025 | 2.92 | 3.04 | 2.90 | 2.95 | 2.95 | 1.37% | 94,470 |
| Oct 20, 2025 | 3.00 | 3.04 | 2.90 | 2.91 | 2.91 | -5.21% | 284,252 |
| Oct 17, 2025 | 3.01 | 3.10 | 2.98 | 3.07 | 3.07 | 0.33% | 77,159 |
| Oct 16, 2025 | 3.19 | 3.21 | 3.00 | 3.06 | 3.06 | -4.67% | 116,715 |
| Oct 15, 2025 | 2.89 | 3.21 | 2.86 | 3.21 | 3.21 | 13.83% | 195,887 |
| Oct 14, 2025 | 2.62 | 2.96 | 2.62 | 2.82 | 2.82 | 6.02% | 314,374 |
| Oct 13, 2025 | 2.84 | 2.88 | 2.64 | 2.66 | 2.66 | -6.99% | 366,820 |
| Oct 10, 2025 | 3.04 | 3.10 | 2.81 | 2.86 | 2.86 | -6.23% | 1,210,262 |
| Oct 9, 2025 | 3.12 | 3.17 | 3.00 | 3.05 | 3.05 | -2.24% | 161,956 |
| Oct 8, 2025 | 3.17 | 3.22 | 3.11 | 3.12 | 3.12 | -0.64% | 67,704 |
| Oct 7, 2025 | 3.27 | 3.30 | 3.09 | 3.14 | 3.14 | -4.27% | 188,914 |
| Oct 6, 2025 | 3.13 | 3.39 | 3.07 | 3.28 | 3.28 | 4.79% | 363,715 |
| Oct 3, 2025 | 3.05 | 3.38 | 3.05 | 3.13 | 3.13 | 0.32% | 346,161 |
| Oct 2, 2025 | 3.31 | 3.33 | 2.83 | 3.12 | 3.12 | -6.87% | 447,908 |
| 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 |