Vince Holding Corp. (VNCE)
NYSE: VNCE
· Real-Time Price · USD
1.45
-0.03 (-2.03%)
At close: Aug 19, 2025, 3:59 PM
VNCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.42 | 1.49 | 1.42 | 1.48 | 1.49 | 2.07% | 9,971 |
| Aug 15, 2025 | 1.50 | 1.53 | 1.45 | 1.45 | 1.45 | -5.23% | 16,700 |
| Aug 14, 2025 | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | -0.65% | 8,800 |
| Aug 13, 2025 | 1.51 | 1.57 | 1.51 | 1.54 | 1.54 | 0.65% | 6,418 |
| Aug 12, 2025 | 1.54 | 1.58 | 1.28 | 1.53 | 1.53 | -2.55% | 44,254 |
| Aug 11, 2025 | 1.57 | 1.63 | 1.57 | 1.57 | 1.57 | 0.00% | 28,453 |
| Aug 8, 2025 | 1.58 | 1.60 | 1.55 | 1.57 | 1.57 | -1.88% | 5,301 |
| Aug 7, 2025 | 1.55 | 1.62 | 1.53 | 1.60 | 1.60 | 1.91% | 38,432 |
| Aug 6, 2025 | 1.56 | 1.58 | 1.52 | 1.57 | 1.57 | 0.64% | 12,800 |
| Aug 5, 2025 | 1.56 | 1.60 | 1.45 | 1.56 | 1.56 | -1.27% | 26,902 |
| Aug 4, 2025 | 1.50 | 1.59 | 1.48 | 1.58 | 1.58 | 3.95% | 25,929 |
| Aug 1, 2025 | 1.53 | 1.54 | 1.49 | 1.52 | 1.52 | -0.65% | 22,202 |
| Jul 31, 2025 | 1.53 | 1.54 | 1.50 | 1.53 | 1.53 | -0.65% | 26,200 |
| Jul 30, 2025 | 1.55 | 1.59 | 1.41 | 1.54 | 1.54 | -1.91% | 27,867 |
| Jul 29, 2025 | 1.60 | 1.61 | 1.55 | 1.57 | 1.57 | -1.88% | 22,020 |
| Jul 28, 2025 | 1.54 | 1.61 | 1.47 | 1.60 | 1.60 | 3.90% | 48,982 |
| Jul 25, 2025 | 1.53 | 1.56 | 1.52 | 1.54 | 1.54 | -1.28% | 17,437 |
| Jul 24, 2025 | 1.55 | 1.57 | 1.44 | 1.56 | 1.56 | 0.00% | 19,600 |
| Jul 23, 2025 | 1.48 | 1.60 | 1.48 | 1.56 | 1.56 | 3.31% | 62,657 |
| Jul 22, 2025 | 1.50 | 1.56 | 1.50 | 1.51 | 1.51 | 0.67% | 54,100 |