Vince Holding Corp. (VNCE)
NYSE: VNCE
· Real-Time Price · USD
3.14
0.02 (0.64%)
At close: Oct 03, 2025, 3:59 PM
3.12
-0.64%
After-hours: Oct 03, 2025, 07:50 PM EDT
VNCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.05 | 3.38 | 3.05 | 3.13 | 3.13 | 0.32% | 344,396 |
| Oct 2, 2025 | 3.31 | 3.33 | 2.83 | 3.12 | 3.12 | -6.87% | 447,908 |
| Oct 1, 2025 | 3.35 | 3.51 | 3.14 | 3.35 | 3.35 | 0.30% | 375,402 |
| Sep 30, 2025 | 3.28 | 3.35 | 3.11 | 3.34 | 3.34 | 4.05% | 350,332 |
| Sep 29, 2025 | 3.50 | 3.57 | 3.02 | 3.21 | 3.21 | -8.29% | 508,394 |
| Sep 26, 2025 | 3.57 | 3.60 | 3.41 | 3.50 | 3.50 | -0.57% | 337,900 |
| Sep 25, 2025 | 3.25 | 3.60 | 3.19 | 3.52 | 3.52 | 6.67% | 578,500 |
| Sep 24, 2025 | 3.01 | 3.40 | 2.97 | 3.30 | 3.30 | 10.37% | 504,000 |
| Sep 23, 2025 | 3.60 | 3.63 | 2.90 | 2.99 | 2.99 | -13.08% | 899,800 |
| Sep 22, 2025 | 3.31 | 3.63 | 3.29 | 3.44 | 3.44 | 8.52% | 1,271,200 |
| Sep 19, 2025 | 2.82 | 3.26 | 2.77 | 3.17 | 3.17 | 20.99% | 1,462,900 |
| Sep 18, 2025 | 2.67 | 2.81 | 2.56 | 2.62 | 2.62 | 2.75% | 376,100 |
| Sep 17, 2025 | 2.60 | 2.73 | 2.50 | 2.55 | 2.55 | -3.04% | 303,547 |
| Sep 16, 2025 | 2.86 | 2.86 | 2.37 | 2.63 | 2.63 | -6.07% | 395,919 |
| Sep 15, 2025 | 2.54 | 2.83 | 2.53 | 2.80 | 2.80 | 5.66% | 879,435 |
| Sep 12, 2025 | 3.22 | 3.30 | 2.59 | 2.65 | 2.65 | -15.61% | 2,731,500 |
| Sep 11, 2025 | 3.53 | 4.20 | 2.93 | 3.14 | 3.14 | 89.16% | 86,412,900 |
| Sep 10, 2025 | 1.54 | 1.66 | 1.47 | 1.66 | 1.66 | 10.67% | 15,604,300 |
| Sep 9, 2025 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | 1.35% | 41,246 |
| Sep 8, 2025 | 1.49 | 1.51 | 1.46 | 1.48 | 1.48 | -1.99% | 39,600 |
Page 1 of 136