Vince Holding Corp. - Common Stock (VNCE)
6.8500
+1.8400 (36.73%)
NASDAQ· Last Trade: Jun 16th, 3:43 PM EDT
Historical Prices For Vince Holding Corp. - Common Stock (VNCE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/15/2026 | 4.95 | 5.55 | 4.82 | 5.01 | 524,369 | 5.01 |
| 6/12/2026 | 4.78 | 5.27 | 4.75 | 4.82 | 293,962 | 4.82 |
| 6/10/2026 | 4.38 | 4.48 | 4.25 | 4.36 | 76,202 | 4.36 |
| 6/09/2026 | 4.79 | 4.79 | 4.48 | 4.44 | 134,856 | 4.44 |
| 6/08/2026 | 4.49 | 4.91 | 4.46 | 4.67 | 243,387 | 4.67 |
| 6/05/2026 | 4.41 | 4.45 | 4.30 | 4.39 | 53,379 | 4.39 |
| 6/04/2026 | 4.31 | 4.50 | 4.23 | 4.49 | 69,281 | 4.49 |
| 6/03/2026 | 4.65 | 4.65 | 4.24 | 4.35 | 111,657 | 4.35 |
| 6/02/2026 | 4.51 | 4.64 | 4.44 | 4.55 | 80,117 | 4.55 |
| 6/01/2026 | 4.43 | 4.58 | 4.41 | 4.50 | 136,074 | 4.50 |
| 5/29/2026 | 4.34 | 4.50 | 4.30 | 4.41 | 89,171 | 4.41 |
| 5/28/2026 | 4.18 | 4.41 | 4.14 | 4.30 | 77,314 | 4.30 |
| 5/27/2026 | 4.11 | 4.27 | 4.11 | 4.19 | 117,957 | 4.19 |
| 5/26/2026 | 4.17 | 4.37 | 4.11 | 4.17 | 148,263 | 4.17 |
| 5/22/2026 | 4.15 | 4.28 | 4.10 | 4.21 | 74,675 | 4.21 |
| 5/21/2026 | 4.26 | 4.30 | 4.03 | 4.20 | 118,283 | 4.20 |
| 5/20/2026 | 4.29 | 4.51 | 4.12 | 4.29 | 122,448 | 4.29 |
| 5/19/2026 | 4.04 | 4.33 | 3.98 | 4.31 | 136,743 | 4.31 |
| 5/18/2026 | 4.16 | 4.40 | 4.06 | 4.21 | 151,979 | 4.21 |
| 5/15/2026 | 4.10 | 4.40 | 4.09 | 4.26 | 122,389 | 4.26 |
| 5/14/2026 | 4.18 | 4.37 | 4.11 | 4.22 | 171,501 | 4.22 |
| 5/13/2026 | 4.31 | 4.41 | 4.16 | 4.22 | 111,931 | 4.22 |
| 5/12/2026 | 4.36 | 4.46 | 4.11 | 4.34 | 221,216 | 4.34 |
| 5/11/2026 | 4.64 | 4.71 | 4.00 | 4.17 | 428,541 | 4.17 |
| 5/08/2026 | 4.86 | 4.86 | 4.41 | 4.64 | 267,718 | 4.64 |
| 5/07/2026 | 5.05 | 5.20 | 4.28 | 4.77 | 244,455 | 4.77 |
| 5/06/2026 | 5.84 | 5.90 | 4.76 | 4.98 | 512,903 | 4.98 |
| 5/05/2026 | 5.33 | 5.83 | 5.18 | 5.57 | 470,447 | 5.57 |
| 5/04/2026 | 4.86 | 5.37 | 4.83 | 5.23 | 314,966 | 5.23 |
| 5/01/2026 | 4.99 | 5.00 | 4.73 | 4.91 | 241,946 | 4.91 |
| 4/30/2026 | 4.63 | 5.00 | 4.63 | 4.99 | 201,551 | 4.99 |
| 4/29/2026 | 4.73 | 4.93 | 4.46 | 4.62 | 241,510 | 4.62 |
| 4/28/2026 | 4.60 | 5.00 | 4.51 | 4.85 | 225,242 | 4.85 |
| 4/27/2026 | 4.70 | 5.28 | 4.50 | 4.61 | 444,872 | 4.61 |
| 4/24/2026 | 4.30 | 5.00 | 4.22 | 4.80 | 535,674 | 4.80 |
| 4/23/2026 | 4.39 | 4.40 | 4.19 | 4.31 | 306,756 | 4.31 |
| 4/22/2026 | 4.30 | 4.39 | 4.10 | 4.39 | 239,143 | 4.39 |
| 4/21/2026 | 4.58 | 4.75 | 4.00 | 4.09 | 573,928 | 4.09 |
| 4/20/2026 | 3.79 | 4.59 | 3.73 | 4.49 | 1,235,866 | 4.49 |
| 4/17/2026 | 3.05 | 3.42 | 3.01 | 3.40 | 182,892 | 3.40 |
| 4/16/2026 | 3.22 | 3.22 | 3.01 | 3.05 | 160,377 | 3.05 |
| 4/15/2026 | 3.15 | 3.49 | 3.00 | 3.14 | 812,647 | 3.14 |
| 4/14/2026 | 2.43 | 3.15 | 2.37 | 2.81 | 261,027 | 2.81 |
| 4/13/2026 | 2.53 | 2.64 | 2.24 | 2.47 | 55,415 | 2.47 |
| 4/10/2026 | 2.45 | 2.56 | 2.39 | 2.53 | 49,438 | 2.53 |
| 4/09/2026 | 2.37 | 2.51 | 2.35 | 2.45 | 12,415 | 2.45 |
| 4/08/2026 | 2.44 | 2.44 | 2.29 | 2.41 | 43,477 | 2.41 |
| 4/07/2026 | 2.29 | 2.35 | 2.25 | 2.26 | 6,508 | 2.26 |
| 4/06/2026 | 2.38 | 2.46 | 2.31 | 2.32 | 13,209 | 2.32 |
| 4/02/2026 | 2.40 | 2.45 | 2.30 | 2.37 | 39,776 | 2.37 |
| 4/01/2026 | 2.47 | 2.52 | 2.42 | 2.46 | 54,482 | 2.46 |
| 3/31/2026 | 2.25 | 2.51 | 2.25 | 2.41 | 160,400 | 2.41 |
| 3/30/2026 | 2.08 | 2.27 | 2.08 | 2.22 | 38,466 | 2.22 |
| 3/27/2026 | 2.04 | 2.07 | 1.95 | 1.99 | 54,020 | 1.99 |
| 3/26/2026 | 2.08 | 2.17 | 2.04 | 2.04 | 30,744 | 2.04 |
| 3/25/2026 | 2.16 | 2.20 | 2.06 | 2.08 | 55,087 | 2.08 |
| 3/24/2026 | 2.20 | 2.27 | 2.15 | 2.16 | 30,754 | 2.16 |
| 3/23/2026 | 2.20 | 2.25 | 2.13 | 2.19 | 35,169 | 2.19 |
| 3/20/2026 | 2.24 | 2.24 | 2.07 | 2.17 | 76,294 | 2.17 |
| 3/19/2026 | 2.19 | 2.29 | 2.13 | 2.19 | 21,696 | 2.19 |
| 3/18/2026 | 2.37 | 2.44 | 2.21 | 2.21 | 24,643 | 2.21 |
| 3/17/2026 | 2.38 | 2.46 | 2.34 | 2.34 | 24,786 | 2.34 |
| 3/16/2026 | 2.50 | 2.54 | 2.38 | 2.40 | 52,001 | 2.40 |