Vince Holding Corp. (VNCE)
NASDAQ: VNCE · Real-Time Price · USD
5.94
-0.13 (-2.14%)
At close: Jul 24, 2026, 4:00 PM EDT
5.94
+0.01 (0.08%)
After-hours: Jul 24, 2026, 4:29 PM EDT
Vince Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.95 | 6.17 | 5.91 | 5.94 | - | -2.06% | 64,416 |
| Jul 23, 2026 | 6.42 | 6.42 | 6.01 | 6.07 | 6.07 | -6.40% | 104,680 |
| Jul 22, 2026 | 6.64 | 6.73 | 6.48 | 6.48 | 6.48 | -3.14% | 31,187 |
| Jul 21, 2026 | 6.41 | 6.70 | 6.27 | 6.69 | 6.69 | 3.56% | 89,142 |
| Jul 20, 2026 | 6.45 | 6.81 | 6.28 | 6.46 | 6.46 | 0.31% | 112,107 |
| Jul 17, 2026 | 6.35 | 6.89 | 6.35 | 6.44 | 6.44 | 0.94% | 63,399 |
| Jul 16, 2026 | 6.25 | 6.44 | 6.13 | 6.38 | 6.38 | 3.57% | 80,591 |
| Jul 15, 2026 | 6.30 | 6.64 | 6.07 | 6.16 | 6.16 | -2.38% | 91,134 |
| Jul 14, 2026 | 6.51 | 6.51 | 6.12 | 6.31 | 6.31 | -2.02% | 94,623 |
| Jul 13, 2026 | 6.23 | 6.76 | 6.21 | 6.44 | 6.44 | 2.22% | 144,158 |
| Jul 10, 2026 | 6.38 | 6.41 | 6.04 | 6.30 | 6.30 | -1.72% | 84,620 |
| Jul 9, 2026 | 6.68 | 6.90 | 6.29 | 6.41 | 6.41 | -2.88% | 201,252 |
| Jul 8, 2026 | 6.33 | 6.65 | 6.28 | 6.60 | 6.60 | 4.51% | 154,657 |
| Jul 7, 2026 | 6.39 | 6.48 | 6.20 | 6.32 | 6.32 | 0.56% | 154,127 |
| Jul 6, 2026 | 6.77 | 7.25 | 6.27 | 6.28 | 6.28 | -6.82% | 219,968 |
| Jul 2, 2026 | 6.71 | 6.97 | 6.53 | 6.74 | 6.74 | 0.15% | 111,185 |
| Jul 1, 2026 | 7.08 | 7.25 | 6.61 | 6.73 | 6.73 | -5.87% | 274,920 |
| Jun 30, 2026 | 7.80 | 7.86 | 7.10 | 7.15 | 7.15 | -8.22% | 163,719 |
| Jun 29, 2026 | 7.73 | 7.91 | 7.04 | 7.79 | 7.79 | 0.39% | 313,477 |
| Jun 26, 2026 | 7.87 | 8.18 | 7.60 | 7.76 | 7.76 | -1.40% | 291,666 |
| Jun 25, 2026 | 7.53 | 8.20 | 7.53 | 7.87 | 7.87 | 5.78% | 298,107 |
| Jun 24, 2026 | 6.97 | 7.87 | 6.82 | 7.44 | 7.44 | 8.45% | 257,716 |
| Jun 23, 2026 | 7.03 | 7.20 | 6.56 | 6.86 | 6.86 | 1.63% | 232,972 |
| Jun 22, 2026 | 7.31 | 8.00 | 6.56 | 6.75 | 6.75 | -4.93% | 313,871 |
| Jun 18, 2026 | 7.25 | 8.20 | 6.87 | 7.10 | 7.10 | -0.28% | 525,342 |
| Jun 17, 2026 | 6.95 | 7.65 | 6.65 | 7.12 | 7.12 | 2.45% | 587,646 |
| Jun 16, 2026 | 4.99 | 7.20 | 4.96 | 6.95 | 6.95 | 38.72% | 1,902,419 |
| Jun 15, 2026 | 4.95 | 5.55 | 4.82 | 5.01 | 5.01 | 3.94% | 533,786 |
| Jun 12, 2026 | 4.78 | 5.27 | 4.75 | 4.82 | 4.82 | 0.63% | 293,961 |
| Jun 11, 2026 | 4.35 | 4.80 | 4.35 | 4.79 | 4.79 | 9.86% | 177,159 |
| Jun 10, 2026 | 4.38 | 4.48 | 4.25 | 4.36 | 4.36 | -1.80% | 76,201 |
| Jun 9, 2026 | 4.79 | 4.79 | 4.33 | 4.44 | 4.44 | -4.93% | 134,855 |
| Jun 8, 2026 | 4.49 | 4.91 | 4.46 | 4.67 | 4.67 | 6.38% | 243,390 |
| Jun 5, 2026 | 4.41 | 4.45 | 4.30 | 4.39 | 4.39 | -2.23% | 53,378 |
| Jun 4, 2026 | 4.31 | 4.50 | 4.23 | 4.49 | 4.49 | 3.22% | 69,278 |
| Jun 3, 2026 | 4.65 | 4.65 | 4.24 | 4.35 | 4.35 | -4.40% | 111,657 |
| Jun 2, 2026 | 4.51 | 4.64 | 4.44 | 4.55 | 4.55 | 1.11% | 80,116 |
| Jun 1, 2026 | 4.43 | 4.58 | 4.41 | 4.50 | 4.50 | 2.04% | 136,073 |
| May 29, 2026 | 4.34 | 4.50 | 4.30 | 4.41 | 4.41 | 2.56% | 89,170 |
| May 28, 2026 | 4.18 | 4.41 | 4.14 | 4.30 | 4.30 | 2.63% | 77,332 |
| May 27, 2026 | 4.11 | 4.27 | 4.11 | 4.19 | 4.19 | 0.48% | 117,957 |
| May 26, 2026 | 4.17 | 4.37 | 4.11 | 4.17 | 4.17 | -0.95% | 148,262 |
| May 22, 2026 | 4.15 | 4.28 | 4.10 | 4.21 | 4.21 | 0.24% | 74,675 |
| May 21, 2026 | 4.26 | 4.30 | 4.03 | 4.20 | 4.20 | -2.10% | 118,282 |
| May 20, 2026 | 4.29 | 4.51 | 4.12 | 4.29 | 4.29 | -0.46% | 122,448 |
| May 19, 2026 | 4.04 | 4.33 | 3.98 | 4.31 | 4.31 | 2.38% | 136,743 |
| May 18, 2026 | 4.16 | 4.40 | 4.06 | 4.21 | 4.21 | -1.17% | 151,979 |
| 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 |