5 DAY PERFORMANCE
-2.03%
1 MONTH PERFORMANCE
-30.82%
3 MONTH PERFORMANCE
-51.99%
6 MONTH PERFORMANCE
+0.52%
YEAR-TO-DATE PERFORMANCE
-46.98%
1 YEAR PERFORMANCE
-40.62%
Vince Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $2.02 | $1.92 (-4.95%) | $2.04 | $1.90 | 35,284 | $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 |
| 01/29/2025 | $3.40 | $3.69 (8.53%) | $3.70 | $3.31 | 488,500 | $46.51 M |
| 01/28/2025 | $3.47 | $3.50 (0.86%) | $3.51 | $3.15 | 347,037 | $44.12 M |
| 01/27/2025 | $3.25 | $3.51 (8%) | $3.61 | $3.16 | 612,034 | $44.24 M |
| 01/24/2025 | $4.16 | $3.27 (-21.39%) | $4.23 | $3.16 | 2.16 M | $41.22 M |
| 01/23/2025 | $4.38 | $3.90 (-10.96%) | $5.57 | $3.82 | 134.98 M | $49.16 M |
| 01/22/2025 | $2.95 | $2.35 (-20.34%) | $2.96 | $2.10 | 3.71 M | $29.62 M |
| 01/21/2025 | $3.06 | $2.95 (-3.59%) | $3.15 | $2.76 | 441,352 | $37.18 M |
| 01/17/2025 | $3.54 | $3.40 (-3.95%) | $3.80 | $3.40 | 213,500 | $42.86 M |
| 01/16/2025 | $3.93 | $3.67 (-6.62%) | $4.00 | $3.60 | 148,300 | $46.26 M |
| 01/15/2025 | $4.15 | $3.93 (-5.3%) | $4.28 | $3.80 | 196,551 | $49.54 M |
| 01/14/2025 | $4.55 | $4.05 (-10.99%) | $4.73 | $3.99 | 196,813 | $51.05 M |
| 01/13/2025 | $4.13 | $4.46 (7.99%) | $4.56 | $3.80 | 328,700 | $56.22 M |
| 01/10/2025 | $4.04 | $4.06 (0.5%) | $4.35 | $3.84 | 203,331 | $51.17 M |
| 01/08/2025 | $4.17 | $4.03 (-3.36%) | $4.25 | $3.85 | 180,540 | $50.80 M |
| 01/07/2025 | $4.26 | $4.29 (0.7%) | $4.67 | $4.01 | 189,000 | $54.07 M |
| 01/06/2025 | $4.45 | $4.21 (-5.39%) | $4.97 | $4.19 | 509,800 | $53.07 M |
| 01/03/2025 | $4.07 | $4.13 (1.47%) | $4.48 | $4.02 | 397,500 | $52.06 M |
| 01/02/2025 | $3.84 | $3.89 (1.3%) | $4.33 | $3.65 | 361,300 | $49.03 M |
| 12/31/2024 | $4.28 | $3.64 (-14.95%) | $4.28 | $3.10 | 402,343 | $45.88 M |
| 12/30/2024 | $5.18 | $3.88 (-25.1%) | $5.99 | $3.70 | 926,211 | $48.91 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.
