Vince Holding Corp. (VNCE)
4.13
0.08 (1.98%)
At close: Jan 15, 2025, 10:25 AM
VNCE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.55 | 4.73 | 3.99 | 4.05 | -0.41 | -9.19% | 196,389 |
| Jan 13, 2025 | 4.13 | 4.56 | 3.80 | 4.46 | 0.40 | 9.85% | 328,700 |
| Jan 10, 2025 | 4.04 | 4.35 | 3.84 | 4.06 | 0.03 | 0.74% | 203,331 |
| Jan 8, 2025 | 4.17 | 4.25 | 3.85 | 4.03 | -0.26 | -6.06% | 180,540 |
| Jan 7, 2025 | 4.26 | 4.67 | 4.01 | 4.29 | 0.08 | 1.90% | 189,000 |
| Jan 6, 2025 | 4.45 | 4.97 | 4.19 | 4.21 | 0.08 | 1.94% | 509,800 |
| Jan 3, 2025 | 4.07 | 4.48 | 4.02 | 4.13 | 0.24 | 6.17% | 397,500 |
| Jan 2, 2025 | 3.84 | 4.33 | 3.65 | 3.89 | 0.25 | 6.87% | 361,300 |
| Dec 31, 2024 | 4.28 | 4.28 | 3.10 | 3.64 | -0.24 | -6.19% | 402,343 |
| Dec 30, 2024 | 5.18 | 5.99 | 3.70 | 3.88 | -0.14 | -3.48% | 926,211 |
| Dec 27, 2024 | 3.68 | 4.34 | 3.30 | 4.02 | 0.31 | 8.36% | 573,349 |
| Dec 26, 2024 | 4.10 | 4.92 | 3.62 | 3.71 | -0.29 | -7.25% | 606,800 |
| Dec 24, 2024 | 5.80 | 6.00 | 3.90 | 4.00 | -1.00 | -20.00% | 409,700 |
| Dec 23, 2024 | 5.00 | 6.89 | 4.50 | 5.00 | 0.18 | 3.73% | 1,380,800 |
| Dec 20, 2024 | 3.18 | 4.82 | 2.90 | 4.82 | 2.04 | 73.38% | 1,064,900 |
| Dec 19, 2024 | 3.01 | 3.88 | 2.59 | 2.78 | 0.10 | 3.73% | 712,864 |
| Dec 18, 2024 | 1.80 | 2.97 | 1.78 | 2.68 | 1.10 | 69.62% | 1,549,814 |
| Dec 17, 2024 | 1.43 | 1.58 | 1.43 | 1.58 | 0.19 | 13.67% | 18,315 |
| Dec 16, 2024 | 1.58 | 1.63 | 1.35 | 1.39 | -0.18 | -11.46% | 31,453 |
| Dec 13, 2024 | 1.63 | 1.63 | 1.55 | 1.57 | -0.03 | -1.88% | 10,300 |
| Dec 12, 2024 | 1.62 | 1.66 | 1.59 | 1.60 | -0.09 | -5.33% | 5,600 |
| Dec 11, 2024 | 1.65 | 1.79 | 1.62 | 1.69 | 0.00 | 0.00% | 23,647 |
| Dec 10, 2024 | 2.04 | 2.04 | 1.52 | 1.69 | -0.21 | -11.05% | 54,592 |
| Dec 9, 2024 | 1.82 | 2.08 | 1.75 | 1.90 | 0.19 | 11.11% | 107,106 |
| Dec 6, 2024 | 1.57 | 1.73 | 1.57 | 1.71 | 0.15 | 9.62% | 30,696 |
| Dec 5, 2024 | 1.64 | 1.64 | 1.55 | 1.56 | -0.10 | -6.02% | 10,029 |
| Dec 4, 2024 | 1.63 | 1.66 | 1.56 | 1.66 | 0.03 | 1.84% | 5,048 |
| Dec 3, 2024 | 1.60 | 1.63 | 1.42 | 1.63 | 0.02 | 1.24% | 19,400 |
| Dec 2, 2024 | 1.67 | 1.67 | 1.60 | 1.61 | -0.09 | -5.29% | 10,700 |
| Nov 29, 2024 | 1.64 | 1.70 | 1.64 | 1.70 | 0.06 | 3.66% | 2,600 |
| Nov 27, 2024 | 1.70 | 1.72 | 1.57 | 1.64 | -0.04 | -2.38% | 14,447 |
| Nov 26, 2024 | 1.68 | 1.70 | 1.68 | 1.68 | 0.00 | 0.00% | 1,902 |
| Nov 25, 2024 | 1.70 | 1.72 | 1.67 | 1.68 | -0.02 | -1.18% | 4,303 |
| Nov 22, 2024 | 1.70 | 1.73 | 1.68 | 1.70 | 0.00 | 0.00% | 3,706 |
| Nov 21, 2024 | 1.67 | 1.71 | 1.67 | 1.70 | 0.00 | 0.00% | 2,927 |
| Nov 20, 2024 | 1.72 | 1.74 | 1.69 | 1.70 | 0.00 | 0.00% | 13,031 |
| Nov 19, 2024 | 1.72 | 1.74 | 1.70 | 1.70 | -0.02 | -1.16% | 8,200 |
| Nov 18, 2024 | 1.80 | 1.80 | 1.70 | 1.72 | 0.02 | 1.18% | 14,048 |
| Nov 15, 2024 | 1.76 | 1.76 | 1.70 | 1.70 | -0.02 | -1.16% | 2,215 |
| Nov 14, 2024 | 1.83 | 1.83 | 1.70 | 1.72 | -0.12 | -6.52% | 14,700 |
| Nov 13, 2024 | 1.80 | 1.90 | 1.80 | 1.84 | 0.04 | 2.22% | 5,312 |
| Nov 12, 2024 | 1.86 | 1.90 | 1.80 | 1.80 | -0.05 | -2.70% | 9,643 |
| Nov 11, 2024 | 1.88 | 1.89 | 1.82 | 1.85 | 0.04 | 2.21% | 10,900 |
| Nov 8, 2024 | 1.88 | 1.94 | 1.81 | 1.81 | -0.07 | -3.72% | 9,600 |
| Nov 7, 2024 | 1.89 | 1.94 | 1.88 | 1.88 | 0.03 | 1.62% | 3,300 |
| Nov 6, 2024 | 1.98 | 1.98 | 1.85 | 1.85 | -0.07 | -3.65% | 10,015 |
| Nov 5, 2024 | 1.97 | 2.00 | 1.91 | 1.92 | -0.05 | -2.54% | 19,715 |
| Nov 4, 2024 | 1.99 | 2.01 | 1.90 | 1.97 | 0.03 | 1.55% | 13,417 |
| Nov 1, 2024 | 1.80 | 2.00 | 1.80 | 1.94 | 0.14 | 7.78% | 14,986 |
| Oct 31, 2024 | 1.76 | 1.81 | 1.76 | 1.80 | 0.04 | 2.27% | 8,601 |