5 DAY PERFORMANCE
-0.94%
1 MONTH PERFORMANCE
-3.51%
3 MONTH PERFORMANCE
+10.09%
6 MONTH PERFORMANCE
+29.45%
YEAR-TO-DATE PERFORMANCE
-2.91%
1 YEAR PERFORMANCE
+24.48%
Vinci Compass Investments Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/26/2026 | $12.88 | $12.66 (-1.71%) | $12.88 | $12.45 | 46.50 K | $800.36 M |
| 01/23/2026 | $12.82 | $12.81 (-0.08%) | $12.93 | $12.43 | 34.75 K | $810.16 M |
| 01/22/2026 | $12.80 | $12.78 (-0.16%) | $12.95 | $12.68 | 58.82 K | $808.27 M |
| 01/21/2026 | $12.54 | $12.78 (1.91%) | $12.86 | $12.42 | 29.74 K | $808.27 M |
| 01/20/2026 | $12.42 | $12.41 (-0.08%) | $12.54 | $12.09 | 134.70 K | $784.87 M |
| 01/16/2026 | $12.67 | $12.58 (-0.71%) | $12.80 | $12.01 | 77.30 K | $795.62 M |
| 01/15/2026 | $12.95 | $12.85 (-0.77%) | $13.12 | $12.73 | 103.85 K | $812.69 M |
| 01/14/2026 | $13.15 | $13.13 (-0.15%) | $13.30 | $12.85 | 67.33 K | $830.40 M |
| 01/13/2026 | $13.29 | $13.19 (-0.75%) | $13.29 | $12.96 | 21.04 K | $834.20 M |
| 01/12/2026 | $13.22 | $13.29 (0.53%) | $13.36 | $13.11 | 16.10 K | $840.52 M |
| 01/09/2026 | $13.29 | $13.22 (-0.53%) | $13.60 | $13.22 | 16.63 K | $836.09 M |
| 01/08/2026 | $13.04 | $13.26 (1.69%) | $13.40 | $12.89 | 22.10 K | $838.62 M |
| 01/07/2026 | $13.26 | $13.08 (-1.36%) | $13.36 | $12.84 | 39.20 K | $827.24 M |
| 01/06/2026 | $13.35 | $13.22 (-0.97%) | $13.61 | $13.11 | 40.50 K | $836.09 M |
| 01/05/2026 | $13.10 | $13.39 (2.21%) | $13.45 | $12.96 | 53.10 K | $846.85 M |
| 01/02/2026 | $13.10 | $13.03 (-0.53%) | $13.13 | $12.94 | 14.64 K | $824.08 M |
| 12/31/2025 | $13.06 | $13.04 (-0.15%) | $13.13 | $12.75 | 45.30 K | $824.71 M |
| 12/30/2025 | $13.02 | $13.01 (-0.08%) | $13.21 | $12.75 | 48.10 K | $822.81 M |
| 12/29/2025 | $13.05 | $13.01 (-0.31%) | $13.16 | $12.91 | 41.30 K | $822.81 M |
| 12/26/2025 | $13.07 | $13.12 (0.38%) | $13.15 | $12.99 | 53.74 K | $829.77 M |
| 12/24/2025 | $13.37 | $13.16 (-1.57%) | $13.37 | $13.07 | 50.14 K | $832.30 M |
| 12/23/2025 | $13.10 | $13.16 (0.46%) | $13.30 | $13.07 | 72.01 K | $832.30 M |
| 12/22/2025 | $12.86 | $13.10 (1.87%) | $13.17 | $12.77 | 81.30 K | $828.51 M |
| 12/19/2025 | $12.93 | $12.89 (-0.31%) | $12.96 | $12.85 | 38.95 K | $815.22 M |
| 12/18/2025 | $12.93 | $12.97 (0.31%) | $13.09 | $12.87 | 27.34 K | $820.28 M |
| 12/17/2025 | $13.14 | $12.87 (-2.05%) | $13.25 | $12.87 | 12.51 K | $813.96 M |
| 12/16/2025 | $13.18 | $13.20 (0.15%) | $13.24 | $13.03 | 49.90 K | $834.83 M |
| 12/15/2025 | $13.00 | $13.24 (1.85%) | $13.24 | $12.86 | 42.10 K | $837.36 M |
| 12/12/2025 | $12.82 | $12.97 (1.17%) | $13.00 | $12.80 | 38.40 K | $820.28 M |
| 12/11/2025 | $12.73 | $12.87 (1.1%) | $12.96 | $12.64 | 41.90 K | $813.96 M |
| 12/10/2025 | $12.44 | $12.77 (2.65%) | $12.79 | $12.44 | 19.03 K | $807.63 M |
| 12/09/2025 | $12.34 | $12.65 (2.51%) | $12.68 | $12.20 | 38.44 K | $800.04 M |
| 12/08/2025 | $12.11 | $12.32 (1.73%) | $12.45 | $12.11 | 15.40 K | $779.17 M |
| 12/05/2025 | $12.39 | $12.14 (-2.02%) | $12.46 | $12.04 | 95.54 K | $767.79 M |
| 12/04/2025 | $12.55 | $12.46 (-0.72%) | $12.66 | $12.33 | 37.03 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 |
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.
