-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-13.13% -
3 MONTH PERFORMANCE
+3.61% -
6 MONTH PERFORMANCE
+4.24% -
YEAR-TO-DATE PERFORMANCE
-50.29% -
1 YEAR PERFORMANCE
+32.31%
Vince Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.80 | $1.72 (-4.44%) | $1.80 | $1.70 | 13,996 | $21.62 M |
| 11/15/2024 | $1.76 | $1.70 (-3.41%) | $1.76 | $1.70 | 2,215 | $21.37 M |
| 11/14/2024 | $1.83 | $1.72 (-6.01%) | $1.83 | $1.70 | 14,700 | $21.62 M |
| 11/13/2024 | $1.80 | $1.84 (2.22%) | $1.90 | $1.80 | 5,312 | $23.13 M |
| 11/12/2024 | $1.86 | $1.80 (-3.23%) | $1.90 | $1.80 | 9,643 | $22.63 M |
| 11/11/2024 | $1.88 | $1.85 (-1.6%) | $1.89 | $1.82 | 10,900 | $23.25 M |
| 11/08/2024 | $1.88 | $1.81 (-3.72%) | $1.94 | $1.81 | 9,600 | $22.75 M |
| 11/07/2024 | $1.89 | $1.88 (-0.53%) | $1.94 | $1.88 | 3,300 | $23.63 M |
| 11/06/2024 | $1.98 | $1.85 (-6.57%) | $1.98 | $1.85 | 10,015 | $23.25 M |
| 11/05/2024 | $1.97 | $1.92 (-2.54%) | $2.00 | $1.91 | 19,715 | $24.13 M |
| 11/04/2024 | $1.99 | $1.97 (-1.01%) | $2.01 | $1.90 | 13,417 | $24.76 M |
| 11/01/2024 | $1.80 | $1.94 (7.78%) | $2.00 | $1.80 | 14,986 | $24.38 M |
| 10/31/2024 | $1.76 | $1.80 (2.27%) | $1.81 | $1.76 | 8,601 | $22.63 M |
| 10/30/2024 | $1.86 | $1.76 (-5.38%) | $1.90 | $1.76 | 14,544 | $22.12 M |
| 10/29/2024 | $1.82 | $1.90 (4.4%) | $1.94 | $1.82 | 5,734 | $23.88 M |
| 10/28/2024 | $1.86 | $1.82 (-2.15%) | $1.95 | $1.82 | 9,338 | $22.88 M |
| 10/25/2024 | $1.75 | $1.84 (5.14%) | $1.92 | $1.75 | 15,112 | $23.13 M |
| 10/24/2024 | $1.79 | $1.75 (-2.23%) | $1.81 | $1.71 | 8,200 | $22.00 M |
| 10/23/2024 | $1.90 | $1.85 (-2.63%) | $1.90 | $1.85 | 3,400 | $23.25 M |
| 10/22/2024 | $1.94 | $1.90 (-2.06%) | $1.94 | $1.88 | 4,227 | $23.88 M |
| 10/21/2024 | $2.05 | $1.94 (-5.37%) | $2.05 | $1.94 | 3,100 | $24.38 M |
| 10/18/2024 | $1.98 | $1.98 (0%) | $1.98 | $1.98 | 300 | $24.89 M |
| 10/17/2024 | $1.97 | $1.98 (0.51%) | $2.04 | $1.95 | 7,237 | $24.89 M |
| 10/16/2024 | $2.00 | $2.00 (0%) | $2.00 | $1.91 | 17,331 | $25.14 M |
| 10/15/2024 | $2.00 | $2.00 (0%) | $2.01 | $1.95 | 10,900 | $25.14 M |
| 10/14/2024 | $1.97 | $2.00 (1.52%) | $2.20 | $1.97 | 34,500 | $25.14 M |
| 10/11/2024 | $1.98 | $2.00 (1.01%) | $2.00 | $1.98 | 6,239 | $25.14 M |
| 10/10/2024 | $1.99 | $1.96 (-1.51%) | $1.99 | $1.96 | 7,600 | $24.64 M |
| 10/09/2024 | $1.95 | $1.99 (2.05%) | $1.99 | $1.95 | 1,200 | $25.01 M |
| 10/08/2024 | $2.00 | $1.95 (-2.5%) | $2.00 | $1.92 | 21,542 | $24.51 M |
| 10/07/2024 | $2.00 | $2.00 (0%) | $2.01 | $2.00 | 8,724 | $25.14 M |
| 10/04/2024 | $2.00 | $2.00 (0%) | $2.02 | $1.98 | 8,307 | $25.14 M |
| 10/03/2024 | $2.03 | $1.99 (-1.97%) | $2.03 | $1.97 | 13,449 | $25.01 M |
| 10/02/2024 | $2.00 | $1.99 (-0.5%) | $2.03 | $1.94 | 34,034 | $25.01 M |
| 10/01/2024 | $1.86 | $2.00 (7.53%) | $2.00 | $1.86 | 15,712 | $25.14 M |
| 09/30/2024 | $1.93 | $1.85 (-4.15%) | $1.95 | $1.82 | 21,962 | $23.25 M |
| 09/27/2024 | $1.91 | $1.92 (0.52%) | $2.00 | $1.85 | 26,933 | $24.13 M |
| 09/26/2024 | $1.89 | $1.91 (1.06%) | $1.92 | $1.89 | 7,345 | $24.01 M |
| 09/25/2024 | $1.85 | $1.90 (2.7%) | $1.91 | $1.81 | 9,900 | $23.88 M |
| 09/24/2024 | $1.90 | $1.88 (-1.05%) | $1.92 | $1.75 | 73,442 | $23.63 M |
| 09/23/2024 | $1.94 | $1.86 (-4.12%) | $1.94 | $1.80 | 12,200 | $23.38 M |
| 09/20/2024 | $1.99 | $1.80 (-9.55%) | $1.99 | $1.80 | 31,544 | $22.63 M |
| 09/19/2024 | $1.88 | $2.00 (6.38%) | $2.00 | $1.75 | 34,758 | $25.14 M |
| 09/18/2024 | $2.08 | $1.92 (-7.69%) | $2.08 | $1.87 | 27,728 | $24.13 M |
| 09/17/2024 | $2.40 | $2.07 (-13.75%) | $2.46 | $1.70 | 83,989 | $26.02 M |
| 09/16/2024 | $2.01 | $2.34 (16.42%) | $2.39 | $2.01 | 96,814 | $29.41 M |
| 09/13/2024 | $1.85 | $1.89 (2.16%) | $1.91 | $1.82 | 6,904 | $23.76 M |
| 09/12/2024 | $1.86 | $1.84 (-1.08%) | $1.90 | $1.78 | 8,100 | $23.13 M |
| 09/11/2024 | $1.85 | $1.82 (-1.62%) | $1.85 | $1.75 | 4,900 | $22.76 M |
| 09/10/2024 | $1.89 | $1.78 (-5.82%) | $1.89 | $1.78 | 1,000 | $22.26 M |
| 09/09/2024 | $1.78 | $1.82 (2.25%) | $1.86 | $1.71 | 4,792 | $22.76 M |
| 09/06/2024 | $1.79 | $1.84 (2.79%) | $1.84 | $1.79 | 1,806 | $23.01 M |
| 09/05/2024 | $1.82 | $1.85 (1.65%) | $1.89 | $1.81 | 5,240 | $23.14 M |
| 09/04/2024 | $1.76 | $1.80 (2.27%) | $1.80 | $1.72 | 2,348 | $22.51 M |
| 09/03/2024 | $1.80 | $1.76 (-2.22%) | $1.82 | $1.71 | 4,631 | $22.01 M |
| 08/30/2024 | $1.87 | $1.85 (-1.07%) | $1.87 | $1.85 | 2,200 | $23.14 M |
| 08/29/2024 | $1.72 | $1.86 (8.14%) | $1.87 | $1.72 | 3,235 | $23.26 M |
| 08/28/2024 | $1.85 | $1.75 (-5.41%) | $1.88 | $1.72 | 12,335 | $21.89 M |
| 08/27/2024 | $1.75 | $1.85 (5.71%) | $1.94 | $1.75 | 22,700 | $23.14 M |
| 08/26/2024 | $1.70 | $1.70 (0%) | $1.70 | $1.68 | 1,313 | $21.26 M |
| 08/23/2024 | $1.70 | $1.70 (0%) | $1.70 | $1.64 | 3,208 | $21.26 M |
| 08/22/2024 | $1.70 | $1.69 (-0.59%) | $1.70 | $1.58 | 5,800 | $21.14 M |
| 08/21/2024 | $1.74 | $1.75 (0.57%) | $1.75 | $1.69 | 3,523 | $21.89 M |
| 08/20/2024 | $1.68 | $1.73 (2.98%) | $1.74 | $1.65 | 9,900 | $21.64 M |
| 08/19/2024 | $1.56 | $1.66 (6.41%) | $1.70 | $1.52 | 18,746 | $20.76 M |