Vince Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	4.15	4.28	4.10	4.21	4.21	0.24%	74,672
May 21, 2026	4.26	4.30	4.03	4.20	4.20	-2.10%	118,280
May 20, 2026	4.29	4.51	4.12	4.29	4.29	-0.46%	122,186
May 19, 2026	4.04	4.33	3.98	4.31	4.31	2.38%	115,984
May 18, 2026	4.16	4.40	4.06	4.21	4.21	-1.17%	151,378
May 15, 2026	4.10	4.40	4.09	4.26	4.26	0.95%	122,388
May 14, 2026	4.18	4.37	4.11	4.22	4.22	-	171,501
May 13, 2026	4.31	4.42	4.16	4.22	4.22	-2.76%	111,933
May 12, 2026	4.36	4.46	4.11	4.34	4.34	4.08%	221,216
May 11, 2026	4.64	4.71	4.00	4.17	4.17	-10.13%	428,574
May 8, 2026	4.86	4.86	4.41	4.64	4.64	-2.73%	267,716
May 7, 2026	5.05	5.20	4.28	4.77	4.77	-4.22%	244,454
May 6, 2026	5.84	5.90	4.76	4.98	4.98	-10.59%	513,991
May 5, 2026	5.33	5.83	5.18	5.57	5.57	6.50%	470,444
May 4, 2026	4.86	5.38	4.83	5.23	5.23	6.52%	315,147
May 1, 2026	4.99	5.00	4.73	4.91	4.91	-1.60%	241,945
Apr 30, 2026	4.63	5.00	4.63	4.99	4.99	8.01%	201,551
Apr 29, 2026	4.73	4.93	4.46	4.62	4.62	-4.74%	241,682
Apr 28, 2026	4.60	5.00	4.51	4.85	4.85	5.21%	225,241
Apr 27, 2026	4.70	5.28	4.50	4.61	4.61	-3.96%	444,872
Apr 24, 2026	4.30	5.00	4.22	4.80	4.80	11.37%	535,672
Apr 23, 2026	4.39	4.40	4.19	4.31	4.31	-1.82%	307,828
Apr 22, 2026	4.30	4.39	4.10	4.39	4.39	7.33%	243,133
Apr 21, 2026	4.58	4.75	4.00	4.09	4.09	-8.91%	578,896
Apr 20, 2026	3.79	4.59	3.73	4.49	4.49	32.06%	1,238,325
Apr 17, 2026	3.05	3.42	3.01	3.40	3.40	11.48%	182,892
Apr 16, 2026	3.22	3.22	3.01	3.05	3.05	-2.87%	160,397
Apr 15, 2026	3.15	3.49	3.00	3.14	3.14	11.74%	812,796
Apr 14, 2026	2.43	3.15	2.37	2.81	2.81	13.77%	261,329
Apr 13, 2026	2.53	2.64	2.24	2.47	2.47	-2.37%	55,415
Apr 10, 2026	2.45	2.57	2.39	2.53	2.53	3.27%	49,437
Apr 9, 2026	2.37	2.51	2.35	2.45	2.45	1.66%	12,414
Apr 8, 2026	2.44	2.44	2.29	2.41	2.41	6.64%	43,476
Apr 7, 2026	2.29	2.36	2.25	2.26	2.26	-2.59%	6,507
Apr 6, 2026	2.38	2.46	2.31	2.32	2.32	-2.11%	13,209
Apr 2, 2026	2.40	2.45	2.30	2.37	2.37	-3.66%	39,775
Apr 1, 2026	2.47	2.52	2.42	2.46	2.46	2.07%	54,524
Mar 31, 2026	2.25	2.51	2.25	2.41	2.41	8.56%	160,398
Mar 30, 2026	2.08	2.27	2.08	2.22	2.22	11.56%	38,465
Mar 27, 2026	2.04	2.07	1.95	1.99	1.99	-2.45%	54,018
Mar 26, 2026	2.08	2.18	2.04	2.04	2.04	-1.92%	30,744
Mar 25, 2026	2.16	2.20	2.06	2.08	2.08	-3.70%	55,087
Mar 24, 2026	2.20	2.27	2.15	2.16	2.16	-1.37%	30,754
Mar 23, 2026	2.20	2.25	2.13	2.19	2.19	0.92%	35,558
Mar 20, 2026	2.24	2.24	2.07	2.17	2.17	-0.91%	76,293
Mar 19, 2026	2.19	2.29	2.13	2.19	2.19	-0.90%	21,696
Mar 18, 2026	2.37	2.44	2.21	2.21	2.21	-5.56%	24,643
Mar 17, 2026	2.38	2.46	2.34	2.34	2.34	-2.50%	24,786
Mar 16, 2026	2.50	2.54	2.38	2.40	2.40	-4.00%	52,001
Mar 13, 2026	2.50	2.57	2.44	2.50	2.50	2.04%	49,080