Want to see VNCE full AI Analyst Report?
Vince Holding (VNCE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.74 | 10.84 | 10.02 | 10.67 | 10.67 | +0.66% | 244,446 | 0.73 |
| Oct 29, 2026 | 11.47 | 11.88 | 10.40 | 10.60 | 10.60 | -7.10% | 259,155 | 0.78 |
| Oct 28, 2026 | 11.08 | 11.56 | 11.01 | 11.41 | 11.41 | +1.69% | 105,179 | 0.32 |
| Oct 27, 2026 | 11.36 | 11.98 | 10.75 | 11.22 | 11.22 | -1.67% | 214,076 | 0.65 |
| Oct 26, 2026 | 11.92 | 12.15 | 10.93 | 11.41 | 11.41 | -4.44% | 389,952 | 1.21 |
| Oct 23, 2026 | 11.78 | 12.18 | 11.71 | 11.94 | 11.94 | -1.89% | 140,122 | 0.43 |
| Oct 22, 2026 | 11.63 | 12.25 | 11.51 | 12.17 | 12.17 | +3.49% | 154,336 | 0.48 |
| Oct 21, 2026 | 11.77 | 12.13 | 11.66 | 11.76 | 11.76 | +0.77% | 131,070 | 0.41 |
| Oct 20, 2026 | 12.00 | 12.00 | 11.50 | 11.67 | 11.67 | -2.26% | 197,848 | 0.62 |
| Oct 19, 2026 | 12.59 | 13.04 | 11.57 | 11.94 | 11.94 | -7.15% | 508,938 | 1.63 |
| Oct 16, 2026 | 12.95 | 13.78 | 12.61 | 12.86 | 12.86 | -3.53% | 441,932 | 1.44 |
| Oct 15, 2026 | 11.61 | 13.40 | 11.56 | 13.33 | 13.33 | +12.39% | 435,034 | 1.44 |
| Oct 14, 2026 | 11.75 | 12.19 | 11.58 | 11.86 | 11.86 | +0.76% | 311,763 | 1.05 |
| Oct 13, 2026 | 10.90 | 12.12 | 10.02 | 11.77 | 11.77 | +5.28% | 507,129 | 1.74 |
| Oct 12, 2026 | 11.29 | 12.30 | 10.92 | 11.18 | 11.18 | +0.81% | 388,451 | 1.36 |
| Oct 09, 2026 | 11.58 | 11.97 | 10.73 | 11.09 | 11.09 | -3.90% | 415,722 | 1.48 |
| Oct 08, 2026 | 12.82 | 13.02 | 10.38 | 11.54 | 11.54 | -13.62% | 552,092 | 2.01 |
| Oct 07, 2026 | 12.25 | 13.45 | 11.01 | 13.36 | 13.36 | +9.15% | 664,890 | 2.51 |
| Oct 06, 2026 | 11.50 | 13.11 | 11.43 | 12.24 | 12.24 | +7.04% | 617,774 | 2.39 |
| Oct 05, 2026 | 10.66 | 11.60 | 10.61 | 11.44 | 11.44 | +8.90% | 331,928 | 1.30 |
| Oct 02, 2026 | 10.33 | 10.65 | 10.04 | 10.50 | 10.50 | +3.45% | 186,454 | 0.73 |
| Oct 01, 2026 | 9.92 | 10.63 | 9.81 | 10.15 | 10.15 | +0.79% | 262,182 | 1.03 |
| Sep 30, 2026 | 9.94 | 10.33 | 9.61 | 10.07 | 10.07 | -0.69% | 234,292 | 0.93 |
| Sep 29, 2026 | 10.92 | 11.64 | 9.91 | 10.14 | 10.14 | -6.28% | 301,227 | 1.21 |
| Sep 28, 2026 | 11.07 | 11.58 | 10.32 | 10.82 | 10.82 | -5.91% | 335,561 | 1.36 |
| Sep 25, 2026 | 11.11 | 12.99 | 11.08 | 11.50 | 11.50 | +3.23% | 678,565 | 2.84 |
| Sep 24, 2026 | 11.28 | 11.53 | 10.48 | 11.14 | 11.14 | +0.27% | 489,794 | 2.07 |
| Sep 23, 2026 | 10.03 | 11.98 | 10.03 | 11.11 | 11.11 | +9.57% | 612,467 | 2.65 |
| Sep 22, 2026 | 9.62 | 10.36 | 9.51 | 10.14 | 10.14 | +11.06% | 393,354 | 1.71 |
| Sep 21, 2026 | 10.37 | 10.37 | 8.94 | 9.13 | 9.13 | -14.67% | 644,806 | 2.89 |
| Sep 18, 2026 | 9.65 | 11.25 | 8.67 | 10.70 | 10.70 | +8.96% | 751,918 | 3.50 |
| Sep 17, 2026 | 8.74 | 9.99 | 8.72 | 9.82 | 9.82 | +13.92% | 744,752 | 3.58 |
| Sep 16, 2026 | 8.38 | 8.84 | 8.23 | 8.62 | 8.62 | +2.13% | 477,828 | 2.29 |
| Sep 15, 2026 | 7.66 | 8.60 | 7.50 | 8.44 | 8.44 | +10.33% | 920,218 | 4.52 |
| Sep 14, 2026 | 5.52 | 7.70 | 5.44 | 7.65 | 7.65 | +45.99% | 3,711,881 | 21.21 |
| Sep 11, 2026 | 5.09 | 5.57 | 4.91 | 5.24 | 5.24 | +4.17% | 385,070 | 2.17 |
| Sep 10, 2026 | 6.21 | 6.21 | 4.95 | 5.03 | 5.03 | -21.16% | 687,993 | 4.03 |
| Sep 09, 2026 | 6.38 | 6.53 | 6.15 | 6.38 | 6.38 | -2.00% | 201,167 | 1.18 |
| Sep 08, 2026 | 6.29 | 6.69 | 6.04 | 6.51 | 6.51 | +1.72% | 108,899 | 0.64 |
| Sep 07, 2026 | 6.23 | 6.47 | 6.12 | 6.40 | 6.40 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 6.23 | 6.47 | 6.12 | 6.40 | 6.40 | +1.91% | 64,514 | 0.37 |
| Sep 03, 2026 | 6.35 | 6.42 | 6.23 | 6.28 | 6.28 | +0.64% | 93,212 | 0.53 |
| Sep 02, 2026 | 6.48 | 6.61 | 6.21 | 6.24 | 6.24 | -4.00% | 91,701 | 0.53 |
| Sep 01, 2026 | 6.82 | 6.99 | 6.45 | 6.50 | 6.50 | -4.97% | 104,596 | 0.60 |
| Aug 31, 2026 | 7.40 | 7.44 | 6.77 | 6.84 | 6.84 | -9.52% | 140,984 | 0.81 |
| Aug 28, 2026 | 7.80 | 7.87 | 7.47 | 7.56 | 7.56 | -3.20% | 83,578 | 0.48 |
| Aug 27, 2026 | 7.50 | 8.10 | 7.30 | 7.81 | 7.81 | +23.19% | 653,537 | 3.96 |
| Aug 26, 2026 | 6.16 | 6.52 | 6.16 | 6.34 | 6.34 | +3.43% | 30,866 | 0.19 |
| Aug 25, 2026 | 6.36 | 6.38 | 6.10 | 6.13 | 6.13 | -2.70% | 33,682 | 0.20 |
| Aug 24, 2026 | 6.25 | 6.36 | 6.10 | 6.30 | 6.30 | +0.80% | 26,158 | 0.15 |