5 DAY PERFORMANCE
-6.99%
1 MONTH PERFORMANCE
-9.90%
3 MONTH PERFORMANCE
-50.99%
6 MONTH PERFORMANCE
-1.70%
YEAR-TO-DATE PERFORMANCE
-52.47%
1 YEAR PERFORMANCE
-13.07%
Vince Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.76 | $1.71 (-2.84%) | $1.81 | $1.69 | 18,892 | $21.55 M |
| 04/29/2025 | $1.75 | $1.78 (1.71%) | $1.82 | $1.75 | 15,000 | $22.44 M |
| 04/28/2025 | $1.76 | $1.76 (0%) | $1.87 | $1.71 | 28,600 | $22.18 M |
| 04/25/2025 | $1.80 | $1.86 (3.33%) | $1.88 | $1.76 | 24,700 | $23.44 M |
| 04/24/2025 | $1.70 | $1.80 (5.88%) | $1.85 | $1.70 | 16,934 | $22.69 M |
| 04/23/2025 | $1.64 | $1.68 (2.44%) | $1.71 | $1.64 | 11,000 | $21.18 M |
| 04/22/2025 | $1.62 | $1.62 (0%) | $1.70 | $1.57 | 17,855 | $20.42 M |
| 04/21/2025 | $1.58 | $1.60 (1.27%) | $1.63 | $1.53 | 23,000 | $20.17 M |
| 04/17/2025 | $1.53 | $1.58 (3.27%) | $1.62 | $1.53 | 7,035 | $19.92 M |
| 04/16/2025 | $1.67 | $1.51 (-9.58%) | $1.73 | $1.51 | 14,800 | $19.03 M |
| 04/15/2025 | $1.55 | $1.68 (8.39%) | $1.75 | $1.55 | 43,200 | $21.18 M |
| 04/14/2025 | $1.61 | $1.61 (0%) | $1.64 | $1.56 | 16,449 | $20.29 M |
| 04/11/2025 | $1.52 | $1.54 (1.32%) | $1.63 | $1.52 | 18,694 | $19.41 M |
| 04/10/2025 | $1.61 | $1.50 (-6.83%) | $1.62 | $1.48 | 16,000 | $18.91 M |
| 04/09/2025 | $1.34 | $1.61 (20.15%) | $1.66 | $1.30 | 53,513 | $20.29 M |
| 04/08/2025 | $1.61 | $1.38 (-14.29%) | $1.61 | $1.30 | 55,400 | $17.39 M |
| 04/07/2025 | $1.63 | $1.56 (-4.29%) | $1.65 | $1.55 | 20,800 | $19.66 M |
| 04/04/2025 | $1.80 | $1.68 (-6.67%) | $1.82 | $1.63 | 34,000 | $21.18 M |
| 04/03/2025 | $1.88 | $1.86 (-1.06%) | $1.89 | $1.76 | 39,935 | $23.44 M |
| 04/02/2025 | $1.97 | $1.94 (-1.52%) | $1.98 | $1.76 | 27,000 | $24.45 M |
| 04/01/2025 | $1.96 | $1.97 (0.51%) | $2.03 | $1.92 | 23,246 | $24.83 M |
| 03/31/2025 | $1.78 | $1.92 (7.87%) | $1.98 | $1.78 | 62,700 | $24.20 M |
| 03/28/2025 | $2.02 | $1.92 (-4.95%) | $2.04 | $1.90 | 35,300 | $24.20 M |
| 03/27/2025 | $2.08 | $2.04 (-1.92%) | $2.08 | $2.00 | 8,127 | $25.71 M |
| 03/26/2025 | $2.04 | $2.05 (0.49%) | $2.06 | $2.02 | 48,417 | $25.84 M |
| 03/25/2025 | $1.93 | $1.97 (2.07%) | $2.05 | $1.93 | 51,200 | $24.83 M |
| 03/24/2025 | $1.98 | $1.97 (-0.51%) | $2.06 | $1.86 | 48,000 | $24.83 M |
| 03/21/2025 | $1.99 | $1.98 (-0.5%) | $2.05 | $1.95 | 30,810 | $24.96 M |
| 03/20/2025 | $1.95 | $1.95 (0%) | $2.06 | $1.93 | 46,625 | $24.58 M |
| 03/19/2025 | $2.09 | $1.99 (-4.78%) | $2.09 | $1.90 | 49,914 | $25.08 M |
| 03/18/2025 | $2.17 | $2.05 (-5.53%) | $2.17 | $1.97 | 20,312 | $25.84 M |
| 03/17/2025 | $2.02 | $2.10 (3.96%) | $2.14 | $1.91 | 24,213 | $26.47 M |
| 03/14/2025 | $2.19 | $2.06 (-5.94%) | $2.19 | $2.01 | 18,581 | $25.97 M |
| 03/13/2025 | $2.02 | $2.07 (2.48%) | $2.19 | $2.02 | 23,801 | $26.09 M |
| 03/12/2025 | $2.11 | $2.07 (-1.9%) | $2.17 | $2.04 | 87,846 | $26.09 M |
| 03/11/2025 | $2.24 | $2.22 (-0.89%) | $2.32 | $2.20 | 25,416 | $27.98 M |
| 03/10/2025 | $2.22 | $2.35 (5.86%) | $2.35 | $2.20 | 116,657 | $29.62 M |
| 03/07/2025 | $2.48 | $2.28 (-8.06%) | $2.48 | $2.21 | 41,600 | $28.74 M |
| 03/06/2025 | $2.44 | $2.37 (-2.87%) | $2.46 | $2.28 | 22,507 | $29.87 M |
| 03/05/2025 | $2.46 | $2.39 (-2.85%) | $2.51 | $2.36 | 10,900 | $30.12 M |
| 03/04/2025 | $2.63 | $2.46 (-6.46%) | $2.63 | $2.39 | 43,528 | $31.01 M |
| 03/03/2025 | $2.79 | $2.63 (-5.73%) | $2.79 | $2.62 | 26,000 | $33.15 M |
| 02/28/2025 | $2.74 | $2.79 (1.82%) | $2.83 | $2.58 | 24,055 | $35.17 M |
| 02/27/2025 | $2.86 | $2.78 (-2.8%) | $2.90 | $2.71 | 33,649 | $35.04 M |
| 02/26/2025 | $2.70 | $2.83 (4.81%) | $2.96 | $2.70 | 45,800 | $35.67 M |
| 02/25/2025 | $2.69 | $2.72 (1.12%) | $2.84 | $2.57 | 37,502 | $34.28 M |
| 02/24/2025 | $2.49 | $2.67 (7.23%) | $2.76 | $2.48 | 79,235 | $33.65 M |
| 02/21/2025 | $2.75 | $2.59 (-5.82%) | $2.75 | $2.50 | 122,029 | $32.65 M |
| 02/20/2025 | $2.67 | $2.75 (3%) | $2.82 | $2.60 | 30,121 | $34.66 M |
| 02/19/2025 | $2.89 | $2.73 (-5.54%) | $3.04 | $2.70 | 72,615 | $34.41 M |
| 02/18/2025 | $2.99 | $2.91 (-2.68%) | $2.99 | $2.82 | 79,300 | $36.68 M |
| 02/14/2025 | $2.86 | $3.04 (6.29%) | $3.14 | $2.86 | 65,224 | $38.32 M |
| 02/13/2025 | $2.86 | $2.95 (3.15%) | $2.97 | $2.70 | 60,821 | $37.18 M |
| 02/12/2025 | $2.97 | $2.97 (0%) | $2.98 | $2.82 | 75,000 | $37.44 M |
| 02/11/2025 | $3.11 | $2.98 (-4.18%) | $3.11 | $2.92 | 66,700 | $37.56 M |
| 02/10/2025 | $3.38 | $3.03 (-10.36%) | $3.38 | $2.85 | 264,040 | $38.19 M |
| 02/07/2025 | $3.30 | $3.38 (2.42%) | $3.55 | $3.26 | 175,384 | $42.60 M |
| 02/06/2025 | $3.39 | $3.27 (-3.54%) | $3.39 | $3.23 | 111,000 | $41.22 M |
| 02/05/2025 | $3.54 | $3.32 (-6.21%) | $3.54 | $3.27 | 160,860 | $41.85 M |
| 02/04/2025 | $3.40 | $3.59 (5.59%) | $3.60 | $3.21 | 338,438 | $45.25 M |
| 02/03/2025 | $3.42 | $3.48 (1.75%) | $3.59 | $3.16 | 378,385 | $43.86 M |
| 01/31/2025 | $3.70 | $3.53 (-4.59%) | $3.77 | $3.43 | 262,141 | $44.49 M |
| 01/30/2025 | $3.53 | $3.53 (0%) | $3.65 | $3.45 | 247,900 | $44.49 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.
