5 DAY PERFORMANCE
+15.14%
1 MONTH PERFORMANCE
+70.76%
3 MONTH PERFORMANCE
+27.13%
6 MONTH PERFORMANCE
+172.30%
YEAR-TO-DATE PERFORMANCE
+10.71%
1 YEAR PERFORMANCE
+44.96%
Vince Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/19/2025 | $3.57 | $4.03 (12.89%) | $4.08 | $3.57 | 268.68 K | $52.97 M |
| 12/18/2025 | $3.52 | $3.56 (1.14%) | $3.62 | $3.45 | 145.25 K | $46.79 M |
| 12/17/2025 | $3.63 | $3.49 (-3.86%) | $3.63 | $3.30 | 171.00 K | $45.87 M |
| 12/16/2025 | $3.61 | $3.64 (0.83%) | $3.70 | $3.51 | 247.26 K | $47.84 M |
| 12/15/2025 | $3.61 | $3.65 (1.11%) | $3.75 | $3.52 | 476.63 K | $47.97 M |
| 12/12/2025 | $3.31 | $3.50 (5.74%) | $3.50 | $3.20 | 347.52 K | $46.00 M |
| 12/11/2025 | $3.26 | $3.32 (1.84%) | $3.37 | $3.18 | 173.49 K | $43.64 M |
| 12/10/2025 | $3.32 | $3.39 (2.11%) | $3.43 | $3.12 | 250.18 K | $44.56 M |
| 12/09/2025 | $3.57 | $3.27 (-8.4%) | $3.59 | $3.00 | 1.01 M | $42.98 M |
| 12/08/2025 | $2.98 | $3.20 (7.38%) | $3.30 | $2.98 | 298.40 K | $42.06 M |
| 12/05/2025 | $2.87 | $2.98 (3.83%) | $2.99 | $2.84 | 131.67 K | $38.33 M |
| 12/04/2025 | $2.77 | $2.88 (3.97%) | $2.90 | $2.72 | 79.74 K | $37.05 M |
| 12/03/2025 | $2.64 | $2.80 (6.06%) | $2.83 | $2.60 | 94.62 K | $36.02 M |
| 12/02/2025 | $2.63 | $2.60 (-1.14%) | $2.78 | $2.57 | 73.80 K | $33.44 M |
| 12/01/2025 | $2.53 | $2.72 (7.51%) | $2.79 | $2.50 | 131.00 K | $34.99 M |
| 11/28/2025 | $2.51 | $2.53 (0.8%) | $2.57 | $2.40 | 17.20 K | $32.54 M |
| 11/26/2025 | $2.31 | $2.48 (7.36%) | $2.52 | $2.31 | 49.60 K | $31.90 M |
| 11/25/2025 | $2.31 | $2.34 (1.3%) | $2.47 | $2.31 | 79.80 K | $30.10 M |
| 11/24/2025 | $2.43 | $2.34 (-3.7%) | $2.45 | $2.30 | 63.00 K | $30.10 M |
| 11/21/2025 | $2.41 | $2.44 (1.24%) | $2.52 | $2.35 | 63.90 K | $31.39 M |
| 11/20/2025 | $2.36 | $2.47 (4.66%) | $2.48 | $2.30 | 130.75 K | $31.77 M |
| 11/19/2025 | $2.38 | $2.36 (-0.84%) | $2.51 | $2.36 | 34.40 K | $30.36 M |
| 11/18/2025 | $2.41 | $2.41 (0%) | $2.48 | $2.40 | 55.43 K | $31.00 M |
| 11/17/2025 | $2.50 | $2.48 (-0.8%) | $2.57 | $2.43 | 40.60 K | $31.90 M |
| 11/14/2025 | $2.61 | $2.47 (-5.36%) | $2.70 | $2.43 | 118.13 K | $31.77 M |
| 11/13/2025 | $2.65 | $2.70 (1.89%) | $2.74 | $2.65 | 34.97 K | $34.73 M |
| 11/12/2025 | $2.64 | $2.68 (1.52%) | $2.75 | $2.62 | 31.26 K | $34.47 M |
| 11/11/2025 | $2.78 | $2.65 (-4.68%) | $2.78 | $2.63 | 22.00 K | $34.09 M |
| 11/10/2025 | $2.55 | $2.70 (5.88%) | $2.75 | $2.55 | 81.10 K | $34.73 M |
| 11/07/2025 | $2.62 | $2.62 (0%) | $2.64 | $2.55 | 33.50 K | $33.70 M |
| 11/06/2025 | $2.79 | $2.62 (-6.09%) | $2.79 | $2.28 | 214.70 K | $33.70 M |
| 11/05/2025 | $2.74 | $2.80 (2.19%) | $2.84 | $2.73 | 45.70 K | $36.02 M |
| 11/04/2025 | $2.82 | $2.79 (-1.06%) | $2.88 | $2.73 | 205.60 K | $35.89 M |
| 11/03/2025 | $2.82 | $2.83 (0.35%) | $2.97 | $2.76 | 168.30 K | $36.40 M |
| 10/31/2025 | $2.82 | $2.85 (1.06%) | $2.92 | $2.76 | 89.60 K | $36.66 M |
| 10/30/2025 | $2.76 | $2.81 (1.81%) | $2.90 | $2.76 | 51.20 K | $36.15 M |
| 10/29/2025 | $2.80 | $2.76 (-1.43%) | $2.88 | $2.76 | 57.60 K | $35.50 M |
| 10/28/2025 | $2.94 | $2.83 (-3.74%) | $2.94 | $2.73 | 136.50 K | $36.40 M |
| 10/27/2025 | $2.94 | $2.96 (0.68%) | $3.01 | $2.92 | 75.90 K | $38.07 M |
| 10/24/2025 | $2.94 | $2.96 (0.68%) | $2.99 | $2.90 | 186.41 K | $38.07 M |
| 10/23/2025 | $2.94 | $2.95 (0.34%) | $2.99 | $2.90 | 104.30 K | $37.95 M |
| 10/22/2025 | $2.95 | $2.90 (-1.69%) | $3.02 | $2.85 | 71.30 K | $37.30 M |
| 10/21/2025 | $2.92 | $2.95 (1.03%) | $3.04 | $2.90 | 94.50 K | $37.95 M |
| 10/20/2025 | $3.00 | $2.91 (-3%) | $3.04 | $2.90 | 284.10 K | $37.43 M |
| 10/17/2025 | $3.01 | $3.07 (1.99%) | $3.10 | $2.98 | 77.16 K | $39.49 M |
| 10/16/2025 | $3.19 | $3.06 (-4.08%) | $3.21 | $3.00 | 116.72 K | $39.36 M |
| 10/15/2025 | $2.89 | $3.21 (11.07%) | $3.21 | $2.86 | 195.90 K | $41.29 M |
| 10/14/2025 | $2.62 | $2.82 (7.63%) | $2.96 | $2.62 | 314.40 K | $36.27 M |
| 10/13/2025 | $2.84 | $2.66 (-6.34%) | $2.88 | $2.64 | 366.82 K | $34.22 M |
| 10/10/2025 | $3.04 | $2.86 (-5.92%) | $3.10 | $2.81 | 1.21 M | $36.79 M |
| 10/09/2025 | $3.12 | $3.05 (-2.24%) | $3.17 | $3.00 | 161.96 K | $39.23 M |
| 10/08/2025 | $3.17 | $3.12 (-1.58%) | $3.22 | $3.11 | 67.70 K | $40.13 M |
| 10/07/2025 | $3.27 | $3.14 (-3.98%) | $3.30 | $3.09 | 188.91 K | $40.39 M |
| 10/06/2025 | $3.13 | $3.28 (4.79%) | $3.39 | $3.07 | 363.72 K | $42.19 M |
| 10/03/2025 | $3.05 | $3.13 (2.62%) | $3.38 | $3.05 | 346.16 K | $40.26 M |
| 10/02/2025 | $3.31 | $3.12 (-5.74%) | $3.33 | $2.83 | 447.91 K | $40.13 M |
| 10/01/2025 | $3.35 | $3.35 (0%) | $3.51 | $3.14 | 375.40 K | $43.09 M |
| 09/30/2025 | $3.28 | $3.34 (1.83%) | $3.35 | $3.11 | 350.33 K | $42.96 M |
| 09/29/2025 | $3.50 | $3.21 (-8.29%) | $3.57 | $3.02 | 508.39 K | $41.29 M |
| 09/26/2025 | $3.57 | $3.50 (-1.96%) | $3.60 | $3.41 | 337.90 K | $45.02 M |
| 09/25/2025 | $3.25 | $3.52 (8.31%) | $3.60 | $3.19 | 578.50 K | $45.28 M |
| 09/24/2025 | $3.01 | $3.30 (9.63%) | $3.40 | $2.97 | 504.00 K | $42.45 M |
| 09/23/2025 | $3.60 | $2.99 (-16.94%) | $3.63 | $2.90 | 899.80 K | $38.46 M |
| 09/22/2025 | $3.31 | $3.44 (3.93%) | $3.63 | $3.29 | 1.27 M | $44.25 M |
| 09/19/2025 | $2.82 | $3.17 (12.41%) | $3.26 | $2.77 | 1.46 M | $40.78 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.
