5 DAY PERFORMANCE
+0.89%
1 MONTH PERFORMANCE
+7.51%
3 MONTH PERFORMANCE
+24.00%
6 MONTH PERFORMANCE
+29.28%
YEAR-TO-DATE PERFORMANCE
+23.63%
1 YEAR PERFORMANCE
+22.06%
Vinci Compass Investments Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $12.55 | $12.46 (-0.72%) | $12.66 | $12.33 | 37.02 K | $788.03 M |
| 12/03/2025 | $12.49 | $12.50 (0.08%) | $12.60 | $12.33 | 84.80 K | $790.56 M |
| 12/02/2025 | $12.18 | $12.43 (2.05%) | $12.46 | $12.02 | 30.62 K | $786.13 M |
| 12/01/2025 | $12.15 | $12.18 (0.25%) | $12.30 | $12.14 | 29.31 K | $770.32 M |
| 11/28/2025 | $12.15 | $12.34 (1.56%) | $12.34 | $11.81 | 27.20 K | $780.44 M |
| 11/26/2025 | $11.88 | $12.18 (2.53%) | $12.25 | $11.75 | 49.00 K | $770.32 M |
| 11/25/2025 | $11.98 | $11.91 (-0.58%) | $12.05 | $11.65 | 50.24 K | $753.24 M |
| 11/24/2025 | $11.80 | $11.92 (1.02%) | $11.93 | $11.32 | 83.00 K | $753.88 M |
| 11/21/2025 | $11.96 | $11.87 (-0.75%) | $11.97 | $11.81 | 61.83 K | $750.71 M |
| 11/20/2025 | $11.95 | $11.86 (-0.75%) | $12.13 | $11.85 | 36.40 K | $750.08 M |
| 11/19/2025 | $12.10 | $11.95 (-1.24%) | $12.10 | $11.84 | 40.90 K | $755.77 M |
| 11/18/2025 | $11.89 | $12.02 (1.09%) | $12.12 | $11.85 | 42.02 K | $760.20 M |
| 11/17/2025 | $12.00 | $11.93 (-0.58%) | $12.19 | $11.85 | 63.70 K | $754.51 M |
| 11/14/2025 | $12.07 | $12.16 (0.75%) | $12.49 | $12.01 | 58.95 K | $769.06 M |
| 11/13/2025 | $12.23 | $12.00 (-1.88%) | $12.30 | $11.80 | 58.43 K | $767.82 M |
| 11/12/2025 | $12.18 | $12.18 (0%) | $12.31 | $12.18 | 56.52 K | $779.34 M |
| 11/11/2025 | $11.93 | $12.11 (1.51%) | $12.15 | $11.93 | 36.63 K | $774.86 M |
| 11/10/2025 | $11.94 | $12.00 (0.5%) | $12.08 | $11.56 | 45.70 K | $767.82 M |
| 11/07/2025 | $11.96 | $11.95 (-0.08%) | $12.02 | $11.47 | 68.53 K | $764.62 M |
| 11/06/2025 | $11.69 | $11.92 (1.97%) | $11.99 | $11.59 | 158.45 K | $762.70 M |
| 11/05/2025 | $11.65 | $11.60 (-0.43%) | $11.69 | $11.50 | 54.50 K | $742.23 M |
| 11/04/2025 | $11.38 | $11.58 (1.76%) | $11.65 | $11.38 | 24.10 K | $740.95 M |
| 11/03/2025 | $11.60 | $11.50 (-0.86%) | $11.66 | $11.34 | 53.80 K | $735.83 M |
| 10/31/2025 | $11.42 | $11.53 (0.96%) | $11.58 | $11.23 | 114.93 K | $737.75 M |
| 10/30/2025 | $11.23 | $11.36 (1.16%) | $11.43 | $11.23 | 94.20 K | $726.87 M |
| 10/29/2025 | $11.41 | $11.33 (-0.7%) | $11.51 | $11.21 | 68.50 K | $724.95 M |
| 10/28/2025 | $11.54 | $11.51 (-0.26%) | $11.59 | $11.22 | 27.60 K | $736.47 M |
| 10/27/2025 | $11.35 | $11.50 (1.32%) | $11.53 | $11.35 | 34.93 K | $735.83 M |
| 10/24/2025 | $11.15 | $11.30 (1.35%) | $11.33 | $11.15 | 28.71 K | $723.03 M |
| 10/23/2025 | $11.27 | $11.21 (-0.53%) | $11.28 | $11.10 | 57.70 K | $717.27 M |
| 10/22/2025 | $11.11 | $11.27 (1.44%) | $11.31 | $11.10 | 31.23 K | $721.11 M |
| 10/21/2025 | $11.38 | $11.12 (-2.28%) | $11.38 | $11.12 | 16.72 K | $711.51 M |
| 10/20/2025 | $11.27 | $11.37 (0.89%) | $11.39 | $11.08 | 20.24 K | $727.51 M |
| 10/17/2025 | $11.07 | $11.15 (0.72%) | $11.25 | $10.73 | 32.13 K | $713.43 M |
| 10/16/2025 | $11.28 | $11.03 (-2.22%) | $11.32 | $11.02 | 154.43 K | $705.76 M |
| 10/15/2025 | $11.44 | $11.29 (-1.31%) | $11.50 | $11.11 | 60.10 K | $722.39 M |
| 10/14/2025 | $11.00 | $11.22 (2%) | $11.50 | $10.82 | 113.23 K | $717.91 M |
| 10/13/2025 | $10.93 | $11.16 (2.1%) | $11.24 | $10.62 | 99.40 K | $714.07 M |
| 10/10/2025 | $10.93 | $10.82 (-1.01%) | $10.93 | $10.80 | 106.90 K | $692.32 M |
| 10/09/2025 | $10.85 | $10.91 (0.55%) | $10.95 | $10.75 | 54.60 K | $698.08 M |
| 10/08/2025 | $10.69 | $10.81 (1.12%) | $10.84 | $10.59 | 29.30 K | $691.68 M |
| 10/07/2025 | $10.79 | $10.61 (-1.67%) | $10.86 | $10.56 | 47.10 K | $678.88 M |
| 10/06/2025 | $10.81 | $10.72 (-0.83%) | $10.85 | $10.67 | 39.00 K | $685.92 M |
| 10/03/2025 | $10.62 | $10.70 (0.75%) | $10.79 | $10.50 | 42.40 K | $684.64 M |
| 10/02/2025 | $10.51 | $10.62 (1.05%) | $10.67 | $10.51 | 26.30 K | $679.52 M |
| 10/01/2025 | $10.52 | $10.61 (0.86%) | $10.67 | $10.38 | 50.10 K | $678.88 M |
| 09/30/2025 | $10.70 | $10.75 (0.47%) | $10.83 | $10.51 | 49.00 K | $687.84 M |
| 09/29/2025 | $10.63 | $10.69 (0.56%) | $10.71 | $10.51 | 92.10 K | $684.00 M |
| 09/26/2025 | $10.64 | $10.59 (-0.47%) | $10.64 | $10.52 | 26.24 K | $677.60 M |
| 09/25/2025 | $10.58 | $10.57 (-0.09%) | $10.70 | $10.52 | 41.41 K | $676.32 M |
| 09/24/2025 | $10.77 | $10.67 (-0.93%) | $10.77 | $10.56 | 40.70 K | $682.72 M |
| 09/23/2025 | $10.74 | $10.78 (0.37%) | $10.82 | $10.57 | 65.12 K | $689.76 M |
| 09/22/2025 | $10.87 | $10.80 (-0.64%) | $10.87 | $10.08 | 61.80 K | $691.04 M |
| 09/19/2025 | $10.33 | $10.45 (1.16%) | $10.45 | $10.10 | 83.30 K | $668.64 M |
| 09/18/2025 | $10.21 | $10.33 (1.18%) | $10.36 | $10.19 | 31.21 K | $660.97 M |
| 09/17/2025 | $10.11 | $10.20 (0.89%) | $10.28 | $10.06 | 45.15 K | $652.65 M |
| 09/16/2025 | $10.08 | $10.14 (0.6%) | $10.14 | $10.03 | 27.62 K | $648.81 M |
| 09/15/2025 | $10.09 | $10.06 (-0.3%) | $10.09 | $9.96 | 28.61 K | $643.69 M |
| 09/12/2025 | $9.78 | $10.03 (2.56%) | $10.04 | $9.78 | 28.62 K | $641.77 M |
| 09/11/2025 | $9.76 | $10.04 (2.87%) | $10.09 | $9.75 | 40.10 K | $642.41 M |
| 09/10/2025 | $9.95 | $9.96 (0.1%) | $9.99 | $9.84 | 73.62 K | $637.29 M |
| 09/09/2025 | $10.00 | $9.91 (-0.9%) | $10.09 | $9.85 | 27.73 K | $634.09 M |
| 09/08/2025 | $10.13 | $10.06 (-0.69%) | $10.13 | $9.99 | 29.70 K | $643.69 M |
| 09/05/2025 | $10.04 | $10.15 (1.1%) | $10.18 | $9.99 | 15.20 K | $649.45 M |
| 09/04/2025 | $10.00 | $10.04 (0.4%) | $10.07 | $9.90 | 31.90 K | $642.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
