Vince Holding Corp. (VNCE)
NASDAQ: VNCE · Real-Time Price · USD
6.14
+0.10 (1.66%)
Aug 13, 2026, 4:00 PM EDT - Market closed
Vince Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 86,765 |
| Aug 11, 2026 | 6.37 | 6.50 | 5.79 | 5.79 | 5.79 | -10.79% | 75,130 |
| Aug 10, 2026 | 6.69 | 6.74 | 6.31 | 6.49 | 6.49 | -3.99% | 47,639 |
| 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 |
| Aug 4, 2026 | 6.58 | 6.94 | 6.56 | 6.72 | 6.72 | 0.90% | 42,950 |
| Aug 3, 2026 | 6.35 | 6.72 | 6.14 | 6.66 | 6.66 | 5.21% | 86,815 |
| Jul 31, 2026 | 6.25 | 6.44 | 6.25 | 6.33 | 6.33 | 0.80% | 45,611 |
| Jul 30, 2026 | 6.25 | 6.36 | 6.21 | 6.28 | 6.28 | 0.96% | 30,189 |
| Jul 29, 2026 | 6.04 | 6.30 | 6.04 | 6.22 | 6.22 | 2.98% | 48,816 |
| Jul 28, 2026 | 6.11 | 6.18 | 5.64 | 6.04 | 6.04 | -0.17% | 130,010 |
| Jul 27, 2026 | 5.84 | 6.26 | 5.84 | 6.05 | 6.05 | 1.94% | 83,255 |
| Jul 24, 2026 | 5.98 | 6.17 | 5.87 | 5.94 | 5.94 | -2.14% | 68,801 |
| Jul 23, 2026 | 6.42 | 6.42 | 6.01 | 6.07 | 6.07 | -6.40% | 104,955 |
| Jul 22, 2026 | 6.64 | 6.73 | 6.48 | 6.48 | 6.48 | -3.14% | 31,188 |
| Jul 21, 2026 | 6.41 | 6.70 | 6.27 | 6.69 | 6.69 | 3.56% | 89,254 |
| Jul 20, 2026 | 6.45 | 6.81 | 6.28 | 6.46 | 6.46 | 0.31% | 112,108 |
| Jul 17, 2026 | 6.35 | 6.89 | 6.35 | 6.44 | 6.44 | 0.94% | 73,799 |
| Jul 16, 2026 | 6.25 | 6.44 | 6.13 | 6.38 | 6.38 | 3.57% | 81,369 |
| Jul 15, 2026 | 6.30 | 6.64 | 6.07 | 6.16 | 6.16 | -2.38% | 91,237 |
| Jul 14, 2026 | 6.51 | 6.51 | 6.12 | 6.31 | 6.31 | -2.02% | 94,641 |
| 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% | 84,622 |
| Jul 9, 2026 | 6.68 | 6.90 | 6.29 | 6.41 | 6.41 | -2.88% | 201,294 |
| Jul 8, 2026 | 6.33 | 6.65 | 6.28 | 6.60 | 6.60 | 4.51% | 154,827 |
| Jul 7, 2026 | 6.39 | 6.48 | 6.20 | 6.32 | 6.32 | 0.56% | 154,165 |
| Jul 6, 2026 | 6.77 | 7.25 | 6.27 | 6.28 | 6.28 | -6.82% | 220,687 |
| Jul 2, 2026 | 6.71 | 6.97 | 6.53 | 6.74 | 6.74 | 0.15% | 111,188 |
| Jul 1, 2026 | 7.08 | 7.25 | 6.61 | 6.73 | 6.73 | -5.87% | 275,122 |
| Jun 30, 2026 | 7.80 | 7.86 | 7.10 | 7.15 | 7.15 | -8.22% | 163,775 |
| 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 |