5 DAY PERFORMANCE
-17.01%
1 MONTH PERFORMANCE
+138.10%
3 MONTH PERFORMANCE
+109.42%
6 MONTH PERFORMANCE
+158.06%
YEAR-TO-DATE PERFORMANCE
+15.61%
1 YEAR PERFORMANCE
+75.44%
Vince Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $5.80 | $4.00 (-31.03%) | $6.00 | $3.90 | 409,367 | $50.42 M |
| 12/23/2024 | $5.00 | $5.00 (0%) | $6.89 | $4.50 | 1.38 M | $63.02 M |
| 12/20/2024 | $3.18 | $4.82 (51.57%) | $4.82 | $2.90 | 1.06 M | $60.75 M |
| 12/19/2024 | $3.01 | $2.78 (-7.64%) | $3.88 | $2.59 | 712,864 | $35.04 M |
| 12/18/2024 | $1.80 | $2.68 (48.89%) | $2.97 | $1.78 | 1.55 M | $33.78 M |
| 12/17/2024 | $1.43 | $1.58 (10.49%) | $1.58 | $1.43 | 18,315 | $19.92 M |
| 12/16/2024 | $1.58 | $1.39 (-12.03%) | $1.63 | $1.35 | 31,453 | $17.52 M |
| 12/13/2024 | $1.63 | $1.57 (-3.68%) | $1.63 | $1.55 | 10,300 | $19.79 M |
| 12/12/2024 | $1.62 | $1.60 (-1.23%) | $1.66 | $1.59 | 5,600 | $20.17 M |
| 12/11/2024 | $1.65 | $1.69 (2.42%) | $1.79 | $1.62 | 23,647 | $21.30 M |
| 12/10/2024 | $2.04 | $1.69 (-17.16%) | $2.04 | $1.52 | 54,592 | $21.30 M |
| 12/09/2024 | $1.82 | $1.90 (4.4%) | $2.08 | $1.75 | 107,106 | $23.95 M |
| 12/06/2024 | $1.57 | $1.71 (8.92%) | $1.73 | $1.57 | 30,696 | $21.55 M |
| 12/05/2024 | $1.64 | $1.56 (-4.88%) | $1.64 | $1.55 | 10,029 | $19.61 M |
| 12/04/2024 | $1.63 | $1.66 (1.84%) | $1.66 | $1.56 | 5,048 | $20.87 M |
| 12/03/2024 | $1.60 | $1.63 (1.87%) | $1.63 | $1.42 | 19,400 | $20.49 M |
| 12/02/2024 | $1.67 | $1.61 (-3.59%) | $1.67 | $1.60 | 10,700 | $20.24 M |
| 11/29/2024 | $1.64 | $1.70 (3.66%) | $1.70 | $1.64 | 2,600 | $21.37 M |
| 11/27/2024 | $1.70 | $1.64 (-3.53%) | $1.72 | $1.57 | 14,447 | $20.61 M |
| 11/26/2024 | $1.68 | $1.68 (0%) | $1.70 | $1.68 | 1,902 | $21.12 M |
| 11/25/2024 | $1.70 | $1.68 (-1.18%) | $1.72 | $1.67 | 4,303 | $21.12 M |
| 11/22/2024 | $1.70 | $1.70 (0%) | $1.73 | $1.68 | 3,706 | $21.37 M |
| 11/21/2024 | $1.67 | $1.70 (1.8%) | $1.71 | $1.67 | 2,927 | $21.37 M |
| 11/20/2024 | $1.72 | $1.70 (-1.16%) | $1.74 | $1.69 | 13,031 | $21.37 M |
| 11/19/2024 | $1.72 | $1.70 (-1.16%) | $1.74 | $1.70 | 8,200 | $21.37 M |
| 11/18/2024 | $1.80 | $1.72 (-4.44%) | $1.80 | $1.70 | 14,048 | $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 |