Vince Holding Corp. (VNCE)
NYSE: VNCE · Real-Time Price · USD
1.450
-0.080 (-5.23%)
Aug 15, 2025, 4:00 PM - Market closed
Vince Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.50 | 1.53 | 1.45 | 1.45 | 1.45 | -5.23% | 16,650 |
| Aug 14, 2025 | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | -0.65% | 8,780 |
| 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 | - | 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% | 12,785 |
| 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% | 26,166 |
| 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 | - | 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% | 54,062 |
| Jul 21, 2025 | 1.47 | 1.53 | 1.47 | 1.50 | 1.50 | 2.04% | 27,477 |
| Jul 18, 2025 | 1.47 | 1.53 | 1.44 | 1.47 | 1.47 | 0.68% | 25,172 |
| Jul 17, 2025 | 1.42 | 1.48 | 1.35 | 1.46 | 1.46 | -2.67% | 28,790 |
| Jul 16, 2025 | 1.47 | 1.54 | 1.46 | 1.50 | 1.50 | 3.45% | 20,158 |
| Jul 15, 2025 | 1.51 | 1.56 | 1.19 | 1.45 | 1.45 | -6.45% | 49,405 |
| Jul 14, 2025 | 1.55 | 1.61 | 1.54 | 1.55 | 1.55 | -1.27% | 120,104 |
| Jul 11, 2025 | 1.63 | 1.63 | 1.56 | 1.57 | 1.57 | -1.88% | 18,135 |
| Jul 10, 2025 | 1.54 | 1.61 | 1.51 | 1.60 | 1.60 | 1.91% | 24,152 |
| Jul 9, 2025 | 1.55 | 1.57 | 1.50 | 1.57 | 1.57 | 1.95% | 26,093 |
| Jul 8, 2025 | 1.48 | 1.55 | 1.47 | 1.54 | 1.54 | 4.05% | 79,376 |
| Jul 7, 2025 | 1.44 | 1.49 | 1.43 | 1.48 | 1.48 | 3.50% | 40,446 |
| Jul 3, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | - | 5,258 |
| Jul 2, 2025 | 1.45 | 1.46 | 1.39 | 1.43 | 1.43 | -0.69% | 14,032 |
| Jul 1, 2025 | 1.45 | 1.45 | 1.38 | 1.44 | 1.44 | - | 9,948 |
| Jun 30, 2025 | 1.36 | 1.48 | 1.30 | 1.44 | 1.44 | 2.13% | 128,333 |
| Jun 27, 2025 | 1.28 | 1.50 | 1.26 | 1.41 | 1.41 | 11.02% | 217,220 |
| Jun 26, 2025 | 1.27 | 1.29 | 1.23 | 1.27 | 1.27 | -1.55% | 20,049 |
| Jun 25, 2025 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 2.38% | 15,028 |
| Jun 24, 2025 | 1.26 | 1.33 | 1.02 | 1.26 | 1.26 | -5.97% | 406,746 |
| Jun 23, 2025 | 1.40 | 1.45 | 1.32 | 1.34 | 1.34 | -5.63% | 65,349 |
| Jun 20, 2025 | 1.43 | 1.49 | 1.40 | 1.42 | 1.42 | -4.05% | 34,353 |
| Jun 18, 2025 | 1.43 | 1.48 | 1.25 | 1.48 | 1.48 | - | 89,754 |
| Jun 17, 2025 | 1.55 | 1.68 | 1.35 | 1.48 | 1.48 | -11.90% | 850,281 |
| Jun 16, 2025 | 1.50 | 1.72 | 1.45 | 1.68 | 1.68 | 15.07% | 196,907 |
| Jun 13, 2025 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | -1.35% | 17,058 |
| Jun 12, 2025 | 1.44 | 1.48 | 1.42 | 1.48 | 1.48 | 4.23% | 11,731 |
| Jun 11, 2025 | 1.48 | 1.50 | 1.41 | 1.42 | 1.42 | -2.74% | 22,968 |
| Jun 10, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -0.68% | 19,853 |
| Jun 9, 2025 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | -0.68% | 16,017 |
| Jun 6, 2025 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | 0.68% | 12,316 |
| Jun 5, 2025 | 1.50 | 1.51 | 1.45 | 1.47 | 1.47 | -2.65% | 21,730 |