Vince Holding Corp. (VNCE)
NYSE: VNCE · Real-Time Price · USD
1.690
+0.040 (2.42%)
At close: May 12, 2025, 4:00 PM
1.690
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT
Vince Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.65 | 1.82 | 1.55 | 1.69 | 1.69 | 2.42% | 44,374 |
| May 9, 2025 | 1.62 | 1.66 | 1.56 | 1.65 | 1.65 | 2.48% | 28,891 |
| May 8, 2025 | 1.70 | 1.73 | 1.58 | 1.61 | 1.61 | -4.73% | 44,515 |
| May 7, 2025 | 1.82 | 1.85 | 1.65 | 1.69 | 1.69 | -8.15% | 35,374 |
| May 6, 2025 | 2.00 | 2.00 | 1.70 | 1.84 | 1.84 | -8.00% | 36,605 |
| May 5, 2025 | 2.25 | 2.34 | 1.81 | 2.00 | 2.00 | -11.11% | 112,398 |
| May 2, 2025 | 2.00 | 2.49 | 1.90 | 2.25 | 2.25 | 14.80% | 147,327 |
| May 1, 2025 | 1.80 | 2.00 | 1.73 | 1.96 | 1.96 | 14.62% | 81,460 |
| Apr 30, 2025 | 1.76 | 1.81 | 1.69 | 1.71 | 1.71 | -3.93% | 18,892 |
| Apr 29, 2025 | 1.75 | 1.82 | 1.75 | 1.78 | 1.78 | 1.14% | 14,964 |
| Apr 28, 2025 | 1.76 | 1.87 | 1.71 | 1.76 | 1.76 | -5.38% | 28,575 |
| Apr 25, 2025 | 1.80 | 1.88 | 1.76 | 1.86 | 1.86 | 3.33% | 24,699 |
| Apr 24, 2025 | 1.70 | 1.85 | 1.70 | 1.80 | 1.80 | 7.14% | 16,934 |
| Apr 23, 2025 | 1.65 | 1.71 | 1.65 | 1.68 | 1.68 | 3.70% | 10,999 |
| Apr 22, 2025 | 1.62 | 1.70 | 1.57 | 1.62 | 1.62 | 1.25% | 17,855 |
| Apr 21, 2025 | 1.58 | 1.63 | 1.53 | 1.60 | 1.60 | 1.27% | 23,000 |
| Apr 17, 2025 | 1.53 | 1.62 | 1.53 | 1.58 | 1.58 | 4.64% | 7,035 |
| Apr 16, 2025 | 1.67 | 1.73 | 1.51 | 1.51 | 1.51 | -10.12% | 14,784 |
| Apr 15, 2025 | 1.55 | 1.75 | 1.55 | 1.68 | 1.68 | 4.35% | 43,195 |
| Apr 14, 2025 | 1.61 | 1.64 | 1.56 | 1.61 | 1.61 | 4.55% | 16,449 |
| Apr 11, 2025 | 1.52 | 1.63 | 1.52 | 1.54 | 1.54 | 2.67% | 18,694 |
| Apr 10, 2025 | 1.61 | 1.62 | 1.48 | 1.50 | 1.50 | -6.83% | 15,955 |
| Apr 9, 2025 | 1.34 | 1.66 | 1.30 | 1.61 | 1.61 | 16.67% | 53,513 |
| Apr 8, 2025 | 1.61 | 1.61 | 1.30 | 1.38 | 1.38 | -11.54% | 55,358 |
| Apr 7, 2025 | 1.63 | 1.65 | 1.55 | 1.56 | 1.56 | -7.31% | 20,756 |
| Apr 4, 2025 | 1.80 | 1.82 | 1.63 | 1.68 | 1.68 | -9.52% | 33,965 |
| Apr 3, 2025 | 1.88 | 1.89 | 1.76 | 1.86 | 1.86 | -4.12% | 39,935 |
| Apr 2, 2025 | 1.97 | 1.98 | 1.76 | 1.94 | 1.94 | -1.52% | 26,984 |
| Apr 1, 2025 | 1.96 | 2.03 | 1.92 | 1.97 | 1.97 | 2.60% | 23,246 |
| Mar 31, 2025 | 1.78 | 1.98 | 1.78 | 1.92 | 1.92 | - | 62,688 |
| Mar 28, 2025 | 2.02 | 2.04 | 1.90 | 1.92 | 1.92 | -5.88% | 35,293 |
| Mar 27, 2025 | 2.08 | 2.08 | 2.00 | 2.04 | 2.04 | -0.49% | 8,127 |
| Mar 26, 2025 | 2.04 | 2.06 | 2.02 | 2.05 | 2.05 | 4.06% | 48,417 |
| Mar 25, 2025 | 1.93 | 2.05 | 1.93 | 1.97 | 1.97 | - | 51,160 |
| Mar 24, 2025 | 1.98 | 2.06 | 1.86 | 1.97 | 1.97 | -0.51% | 47,959 |
| Mar 21, 2025 | 1.99 | 2.05 | 1.95 | 1.98 | 1.98 | 1.54% | 30,810 |
| Mar 20, 2025 | 1.95 | 2.06 | 1.93 | 1.95 | 1.95 | -2.01% | 46,625 |
| Mar 19, 2025 | 2.09 | 2.09 | 1.90 | 1.99 | 1.99 | -2.93% | 49,914 |
| Mar 18, 2025 | 2.17 | 2.17 | 1.97 | 2.05 | 2.05 | -2.38% | 20,312 |
| Mar 17, 2025 | 2.02 | 2.14 | 1.91 | 2.10 | 2.10 | 1.94% | 24,213 |
| Mar 14, 2025 | 2.19 | 2.19 | 2.01 | 2.06 | 2.06 | -0.48% | 18,581 |
| Mar 13, 2025 | 2.02 | 2.19 | 2.02 | 2.07 | 2.07 | - | 23,801 |
| Mar 12, 2025 | 2.11 | 2.17 | 2.04 | 2.07 | 2.07 | -6.76% | 87,846 |
| Mar 11, 2025 | 2.24 | 2.32 | 2.20 | 2.22 | 2.22 | -5.53% | 25,416 |
| Mar 10, 2025 | 2.22 | 2.35 | 2.20 | 2.35 | 2.35 | 3.07% | 116,592 |
| Mar 7, 2025 | 2.48 | 2.48 | 2.21 | 2.28 | 2.28 | -3.80% | 41,588 |
| Mar 6, 2025 | 2.44 | 2.46 | 2.28 | 2.37 | 2.37 | -0.84% | 22,507 |
| Mar 5, 2025 | 2.46 | 2.51 | 2.36 | 2.39 | 2.39 | -2.85% | 10,876 |
| Mar 4, 2025 | 2.63 | 2.63 | 2.39 | 2.46 | 2.46 | -6.46% | 43,528 |
| Mar 3, 2025 | 2.79 | 2.79 | 2.62 | 2.63 | 2.63 | -5.73% | 25,975 |