Vince Holding Corp. (VNCE)
NASDAQ: VNCE · Real-Time Price · USD
11.86
+0.09 (0.76%)
At close: Oct 14, 2026, 4:00 PM EDT
11.78
-0.08 (-0.67%)
After-hours: Oct 14, 2026, 7:30 PM EDT
Vince Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 11.75 | 12.19 | 11.58 | 11.86 | 11.86 | 0.76% | 311,741 |
| Oct 13, 2026 | 10.90 | 12.12 | 10.02 | 11.77 | 11.77 | 5.28% | 505,537 |
| Oct 12, 2026 | 11.29 | 12.30 | 10.92 | 11.18 | 11.18 | 0.81% | 385,592 |
| Oct 9, 2026 | 11.58 | 11.97 | 10.73 | 11.09 | 11.09 | -3.90% | 414,231 |
| Oct 8, 2026 | 12.82 | 13.02 | 10.38 | 11.54 | 11.54 | -13.62% | 550,178 |
| Oct 7, 2026 | 12.25 | 13.45 | 11.01 | 13.36 | 13.36 | 9.15% | 661,461 |
| Oct 6, 2026 | 11.50 | 13.11 | 11.43 | 12.24 | 12.24 | 7.04% | 613,667 |
| Oct 5, 2026 | 10.66 | 11.60 | 10.61 | 11.44 | 11.44 | 8.90% | 331,961 |
| Oct 2, 2026 | 10.33 | 10.65 | 10.04 | 10.50 | 10.50 | 3.45% | 186,454 |
| Oct 1, 2026 | 9.92 | 10.63 | 9.81 | 10.15 | 10.15 | 0.79% | 262,621 |
| Sep 30, 2026 | 9.94 | 10.33 | 9.61 | 10.07 | 10.07 | -0.69% | 234,292 |
| Sep 29, 2026 | 10.92 | 11.64 | 9.91 | 10.14 | 10.14 | -6.28% | 301,227 |
| Sep 28, 2026 | 11.07 | 11.58 | 10.32 | 10.82 | 10.82 | -5.91% | 335,561 |
| Sep 25, 2026 | 11.11 | 12.99 | 11.08 | 11.50 | 11.50 | 3.23% | 678,565 |
| Sep 24, 2026 | 11.28 | 11.53 | 10.48 | 11.14 | 11.14 | 0.27% | 489,794 |
| Sep 23, 2026 | 10.03 | 11.98 | 10.03 | 11.11 | 11.11 | 9.57% | 612,467 |
| Sep 22, 2026 | 9.62 | 10.36 | 9.51 | 10.14 | 10.14 | 11.06% | 393,354 |
| Sep 21, 2026 | 10.37 | 10.37 | 8.94 | 9.13 | 9.13 | -14.67% | 644,806 |
| Sep 18, 2026 | 9.65 | 11.25 | 8.67 | 10.70 | 10.70 | 8.96% | 751,918 |
| Sep 17, 2026 | 8.74 | 9.99 | 8.72 | 9.82 | 9.82 | 13.92% | 749,340 |
| Sep 16, 2026 | 8.38 | 8.84 | 8.23 | 8.62 | 8.62 | 2.13% | 477,828 |
| Sep 15, 2026 | 7.66 | 8.60 | 7.50 | 8.44 | 8.44 | 10.33% | 920,218 |
| Sep 14, 2026 | 5.52 | 7.70 | 5.44 | 7.65 | 7.65 | 45.99% | 3,711,881 |
| Sep 11, 2026 | 5.09 | 5.57 | 4.91 | 5.24 | 5.24 | 4.17% | 385,070 |
| Sep 10, 2026 | 6.21 | 6.21 | 4.95 | 5.03 | 5.03 | -21.16% | 687,993 |
| Sep 9, 2026 | 6.38 | 6.53 | 6.15 | 6.38 | 6.38 | -2.00% | 201,167 |
| Sep 8, 2026 | 6.29 | 6.69 | 6.05 | 6.51 | 6.51 | 1.72% | 108,899 |
| Sep 4, 2026 | 6.23 | 6.47 | 6.12 | 6.40 | 6.40 | 1.91% | 64,514 |
| Sep 3, 2026 | 6.35 | 6.42 | 6.23 | 6.28 | 6.28 | 0.64% | 93,220 |
| Sep 2, 2026 | 6.48 | 6.61 | 6.21 | 6.24 | 6.24 | -4.00% | 91,701 |
| Sep 1, 2026 | 6.82 | 6.99 | 6.45 | 6.50 | 6.50 | -4.97% | 104,609 |
| Aug 31, 2026 | 7.40 | 7.44 | 6.77 | 6.84 | 6.84 | -9.52% | 140,984 |
| Aug 28, 2026 | 7.80 | 7.87 | 7.47 | 7.56 | 7.56 | -3.20% | 83,724 |
| Aug 27, 2026 | 7.50 | 8.10 | 7.30 | 7.81 | 7.81 | 23.19% | 653,537 |
| Aug 26, 2026 | 6.16 | 6.52 | 6.16 | 6.34 | 6.34 | 3.43% | 30,866 |
| Aug 25, 2026 | 6.36 | 6.38 | 6.10 | 6.13 | 6.13 | -2.70% | 34,642 |
| Aug 24, 2026 | 6.25 | 6.36 | 6.10 | 6.30 | 6.30 | 0.80% | 26,158 |
| Aug 21, 2026 | 5.95 | 6.34 | 5.90 | 6.25 | 6.25 | 7.57% | 74,457 |
| Aug 20, 2026 | 6.09 | 6.17 | 5.76 | 5.81 | 5.81 | -4.60% | 63,047 |
| Aug 19, 2026 | 6.07 | 6.43 | 6.07 | 6.09 | 6.09 | 1.16% | 91,367 |
| Aug 18, 2026 | 6.17 | 6.18 | 5.99 | 6.02 | 6.02 | -2.75% | 32,037 |
| Aug 17, 2026 | 6.35 | 6.39 | 6.00 | 6.19 | 6.19 | -1.75% | 67,093 |
| Aug 14, 2026 | 6.21 | 6.40 | 6.14 | 6.30 | 6.30 | 2.61% | 45,378 |
| Aug 13, 2026 | 6.02 | 6.40 | 6.02 | 6.14 | 6.14 | 1.66% | 74,182 |
| Aug 12, 2026 | 5.91 | 6.24 | 5.90 | 6.04 | 6.04 | 4.32% | 86,784 |
| Aug 11, 2026 | 6.37 | 6.50 | 5.79 | 5.79 | 5.79 | -10.79% | 76,658 |
| Aug 10, 2026 | 6.69 | 6.74 | 6.31 | 6.49 | 6.49 | -3.99% | 47,690 |
| Aug 7, 2026 | 6.82 | 7.00 | 6.69 | 6.76 | 6.76 | -1.46% | 18,300 |
| Aug 6, 2026 | 6.60 | 7.18 | 6.50 | 6.86 | 6.86 | 5.05% | 137,302 |
| Aug 5, 2026 | 6.77 | 6.98 | 6.36 | 6.53 | 6.53 | -2.83% | 62,173 |