Vinci Compass Investments... (VINP)
NASDAQ: VINP
· Real-Time Price · USD
9.91
-0.15 (-1.49%)
At close: Sep 09, 2025, 3:59 PM
9.91
0.00%
After-hours: Sep 09, 2025, 04:10 PM EDT
VINP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 10.13 | 10.13 | 9.99 | 10.06 | 10.06 | -0.89% | 29,812 |
| Sep 5, 2025 | 10.04 | 10.18 | 9.99 | 10.15 | 10.15 | 1.10% | 15,200 |
| Sep 4, 2025 | 10.00 | 10.07 | 9.90 | 10.04 | 10.04 | 1.21% | 31,900 |
| Sep 3, 2025 | 10.05 | 10.18 | 9.82 | 9.92 | 9.92 | -1.00% | 12,000 |
| Sep 2, 2025 | 9.94 | 10.08 | 9.94 | 10.02 | 10.02 | -0.40% | 23,220 |
| Aug 29, 2025 | 9.85 | 10.15 | 9.85 | 10.06 | 10.06 | 0.50% | 72,300 |
| Aug 28, 2025 | 9.96 | 10.15 | 9.81 | 10.01 | 10.01 | -0.60% | 70,614 |
| Aug 27, 2025 | 9.79 | 10.07 | 9.79 | 10.07 | 10.07 | 1.00% | 26,672 |
| Aug 26, 2025 | 9.82 | 10.07 | 9.82 | 9.97 | 9.97 | 0.00% | 68,128 |
| Aug 25, 2025 | 10.02 | 10.03 | 9.83 | 9.97 | 9.97 | -1.29% | 46,919 |
| Aug 22, 2025 | 9.81 | 10.19 | 9.78 | 10.10 | 9.95 | 3.27% | 53,300 |
| Aug 21, 2025 | 9.86 | 9.94 | 9.68 | 9.78 | 9.63 | -0.20% | 13,527 |
| Aug 20, 2025 | 9.98 | 10.00 | 9.80 | 9.80 | 9.65 | -1.61% | 26,222 |
| Aug 19, 2025 | 10.30 | 10.30 | 9.81 | 9.96 | 9.81 | -2.73% | 29,300 |
| Aug 18, 2025 | 10.20 | 10.30 | 10.02 | 10.24 | 10.09 | 0.79% | 43,100 |
| Aug 15, 2025 | 10.35 | 10.35 | 10.06 | 10.16 | 10.01 | -1.65% | 28,600 |
| Aug 14, 2025 | 10.08 | 10.40 | 9.61 | 10.33 | 10.18 | 2.48% | 60,313 |
| Aug 13, 2025 | 9.29 | 10.10 | 9.29 | 10.08 | 9.93 | 2.65% | 69,800 |
| Aug 12, 2025 | 9.38 | 9.82 | 9.37 | 9.82 | 9.67 | 3.04% | 74,734 |
| Aug 11, 2025 | 9.57 | 9.57 | 9.47 | 9.53 | 9.39 | -0.21% | 22,919 |