Vinci Compass Investments... (VINP)
NASDAQ: VINP
· Real-Time Price · USD
10.70
0.08 (0.75%)
At close: Oct 03, 2025, 3:59 PM
10.70
0.00%
After-hours: Oct 03, 2025, 04:04 PM EDT
VINP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.62 | 10.79 | 10.50 | 10.70 | 10.70 | 0.75% | 42,382 |
| Oct 2, 2025 | 10.51 | 10.67 | 10.51 | 10.62 | 10.62 | 0.09% | 26,300 |
| Oct 1, 2025 | 10.52 | 10.67 | 10.38 | 10.61 | 10.61 | -1.30% | 50,100 |
| Sep 30, 2025 | 10.70 | 10.83 | 10.51 | 10.75 | 10.75 | 0.56% | 49,000 |
| Sep 29, 2025 | 10.63 | 10.71 | 10.51 | 10.69 | 10.69 | 0.94% | 92,100 |
| Sep 26, 2025 | 10.64 | 10.64 | 10.52 | 10.59 | 10.59 | 0.19% | 26,244 |
| Sep 25, 2025 | 10.58 | 10.70 | 10.52 | 10.57 | 10.57 | -0.94% | 41,411 |
| Sep 24, 2025 | 10.77 | 10.77 | 10.56 | 10.67 | 10.67 | -1.02% | 40,700 |
| Sep 23, 2025 | 10.74 | 10.82 | 10.57 | 10.78 | 10.78 | -0.19% | 65,117 |
| Sep 22, 2025 | 10.87 | 10.87 | 10.08 | 10.80 | 10.80 | 3.35% | 61,800 |
| Sep 19, 2025 | 10.33 | 10.45 | 10.10 | 10.45 | 10.45 | 1.16% | 83,300 |
| Sep 18, 2025 | 10.21 | 10.36 | 10.19 | 10.33 | 10.33 | 1.27% | 31,212 |
| Sep 17, 2025 | 10.11 | 10.28 | 10.06 | 10.20 | 10.20 | 0.59% | 45,149 |
| Sep 16, 2025 | 10.08 | 10.14 | 10.03 | 10.14 | 10.14 | 0.80% | 27,620 |
| Sep 15, 2025 | 10.09 | 10.09 | 9.96 | 10.06 | 10.06 | 0.30% | 28,612 |
| Sep 12, 2025 | 9.78 | 10.04 | 9.78 | 10.03 | 10.03 | -0.10% | 28,620 |
| Sep 11, 2025 | 9.76 | 10.09 | 9.75 | 10.04 | 10.04 | 0.80% | 40,100 |
| Sep 10, 2025 | 9.95 | 9.99 | 9.84 | 9.96 | 9.96 | 0.50% | 73,616 |
| Sep 9, 2025 | 10.00 | 10.09 | 9.85 | 9.91 | 9.91 | -1.49% | 27,726 |
| Sep 8, 2025 | 10.13 | 10.13 | 9.99 | 10.06 | 10.06 | -0.89% | 29,700 |
Page 1 of 59