Vince Holding Corp. VNCE
13.67 USD +0.76 (+5.89%)
Regular-session close
13.64 -0.03 -0.20%
After hours · Nov 13, 5:09 PM ET
12.78 Day range 13.74
1.99 52-week range 13.67
- YTD
- +235.05%
- 1 year
- +406.30%
VNCE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 13.01 | 13.74 | 12.78 | 13.67 | +0.76 | +5.89% | 188,109 |
| Nov 12, 2026 | 13.52 | 13.53 | 12.52 | 12.91 | -0.65 | -4.79% | 176,610 |
| Nov 11, 2026 | 12.96 | 13.85 | 12.93 | 13.56 | +0.62 | +4.79% | 305,654 |
| Nov 10, 2026 | 13.03 | 13.50 | 12.74 | 12.94 | -0.16 | -1.22% | 216,800 |
| Nov 9, 2026 | 12.58 | 13.90 | 11.55 | 13.10 | +0.42 | +3.31% | 421,500 |
| Nov 6, 2026 | 12.37 | 13.30 | 12.31 | 12.68 | +0.06 | +0.48% | 280,500 |
| Nov 5, 2026 | 13.74 | 13.88 | 12.46 | 12.62 | -0.96 | -7.07% | 361,000 |
| Nov 4, 2026 | 13.19 | 13.73 | 13.19 | 13.58 | +0.47 | +3.59% | 335,000 |
| Nov 3, 2026 | 11.91 | 13.23 | 11.84 | 13.11 | +1.11 | +9.25% | 326,400 |
| Nov 2, 2026 | 10.99 | 12.00 | 10.94 | 12.00 | +1.33 | +12.46% | 285,200 |
| Oct 30, 2026 | 10.74 | 10.84 | 10.02 | 10.67 | +0.07 | +0.66% | 244,400 |
| Oct 29, 2026 | 11.47 | 11.88 | 10.40 | 10.60 | -0.81 | -7.10% | 259,200 |
| Oct 28, 2026 | 11.08 | 11.56 | 11.01 | 11.41 | +0.19 | +1.69% | 105,200 |
| Oct 27, 2026 | 11.36 | 11.98 | 10.75 | 11.22 | -0.19 | -1.67% | 214,100 |
| Oct 26, 2026 | 11.92 | 12.15 | 10.93 | 11.41 | -0.53 | -4.44% | 390,000 |
| Oct 23, 2026 | 11.78 | 12.18 | 11.71 | 11.94 | -0.23 | -1.89% | 140,100 |
| Oct 22, 2026 | 11.63 | 12.25 | 11.51 | 12.17 | +0.41 | +3.49% | 154,400 |
| Oct 21, 2026 | 11.77 | 12.13 | 11.66 | 11.76 | +0.09 | +0.77% | 130,900 |
| Oct 20, 2026 | 12.00 | 12.00 | 11.50 | 11.67 | -0.27 | -2.26% | 197,700 |
| Oct 19, 2026 | 12.59 | 13.04 | 11.57 | 11.94 | -0.92 | -7.15% | 508,900 |
| Oct 16, 2026 | 12.95 | 13.78 | 12.61 | 12.86 | -0.47 | -3.53% | 442,100 |
| Oct 15, 2026 | 11.61 | 13.40 | 11.56 | 13.33 | +1.47 | +12.39% | 434,700 |
| Oct 14, 2026 | 11.75 | 12.19 | 11.58 | 11.86 | +0.09 | +0.76% | 311,700 |
| Oct 13, 2026 | 10.90 | 12.12 | 10.02 | 11.77 | +0.59 | +5.28% | 507,000 |
| Oct 12, 2026 | 11.29 | 12.30 | 10.92 | 11.18 | +0.09 | +0.81% | 385,800 |
| Oct 9, 2026 | 11.58 | 11.97 | 10.73 | 11.09 | -0.45 | -3.90% | 414,700 |
| Oct 8, 2026 | 12.82 | 13.02 | 10.38 | 11.54 | -1.82 | -13.62% | 550,600 |
| Oct 7, 2026 | 12.25 | 13.45 | 11.01 | 13.36 | +1.12 | +9.15% | 662,400 |
| Oct 6, 2026 | 11.50 | 13.11 | 11.43 | 12.24 | +0.80 | +6.99% | 615,000 |
| Oct 5, 2026 | 10.66 | 11.60 | 10.61 | 11.44 | +0.94 | +8.95% | 331,900 |
| Oct 2, 2026 | 10.33 | 10.65 | 10.04 | 10.50 | +0.35 | +3.45% | 185,500 |
| Oct 1, 2026 | 9.92 | 10.63 | 9.81 | 10.15 | +0.08 | +0.79% | 262,200 |
| Sep 30, 2026 | 9.94 | 10.33 | 9.61 | 10.07 | -0.07 | -0.69% | 234,200 |
| Sep 29, 2026 | 10.92 | 11.64 | 9.91 | 10.14 | -0.68 | -6.28% | 300,500 |
| Sep 28, 2026 | 11.07 | 11.58 | 10.32 | 10.82 | -0.68 | -5.91% | 335,400 |
| Sep 25, 2026 | 11.11 | 12.99 | 11.08 | 11.50 | +0.36 | +3.23% | 678,300 |
| Sep 24, 2026 | 11.28 | 11.53 | 10.48 | 11.14 | +0.03 | +0.27% | 489,800 |
| Sep 23, 2026 | 10.03 | 11.98 | 10.03 | 11.11 | +0.97 | +9.57% | 610,900 |
| Sep 22, 2026 | 9.62 | 10.36 | 9.51 | 10.14 | +1.01 | +11.06% | 392,800 |
| Sep 21, 2026 | 10.37 | 10.37 | 8.94 | 9.13 | -1.57 | -14.67% | 639,600 |
| Sep 18, 2026 | 9.65 | 11.25 | 8.67 | 10.70 | +0.88 | +8.96% | 751,500 |
| Sep 17, 2026 | 8.74 | 9.99 | 8.72 | 9.82 | +1.20 | +13.92% | 749,200 |
| Sep 16, 2026 | 8.38 | 8.84 | 8.23 | 8.62 | +0.18 | +2.13% | 474,500 |
| Sep 15, 2026 | 7.66 | 8.60 | 7.50 | 8.44 | +0.79 | +10.33% | 916,800 |
| Sep 14, 2026 | 5.52 | 7.70 | 5.44 | 7.65 | +2.41 | +45.99% | 3,711,900 |
| Sep 11, 2026 | 5.09 | 5.57 | 4.91 | 5.24 | +0.21 | +4.17% | 384,200 |
| Sep 10, 2026 | 6.21 | 6.21 | 4.95 | 5.03 | -1.35 | -21.16% | 683,300 |
| Sep 9, 2026 | 6.38 | 6.53 | 6.15 | 6.38 | -0.13 | -2.00% | 197,500 |
| Sep 8, 2026 | 6.29 | 6.69 | 6.04 | 6.51 | +0.11 | +1.72% | 108,300 |
| Sep 4, 2026 | 6.23 | 6.47 | 6.12 | 6.40 | +0.12 | +1.91% | 64,500 |
| Sep 3, 2026 | 6.35 | 6.42 | 6.23 | 6.28 | +0.04 | +0.64% | 93,200 |
| Sep 2, 2026 | 6.48 | 6.61 | 6.21 | 6.24 | -0.26 | -4.00% | 91,500 |
| Sep 1, 2026 | 6.82 | 6.99 | 6.45 | 6.50 | -0.34 | -4.97% | 104,600 |
| Aug 31, 2026 | 7.40 | 7.44 | 6.77 | 6.84 | -0.72 | -9.52% | 141,000 |
| Aug 28, 2026 | 7.80 | 7.87 | 7.47 | 7.56 | -0.25 | -3.20% | 83,600 |
| Aug 27, 2026 | 7.50 | 8.10 | 7.30 | 7.81 | +1.47 | +23.19% | 651,500 |
| Aug 26, 2026 | 6.16 | 6.52 | 6.16 | 6.34 | +0.21 | +3.43% | 30,900 |
| Aug 25, 2026 | 6.36 | 6.38 | 6.10 | 6.13 | -0.17 | -2.70% | 33,700 |
| Aug 24, 2026 | 6.25 | 6.36 | 6.10 | 6.30 | +0.05 | +0.80% | 26,200 |
| Aug 21, 2026 | 5.95 | 6.34 | 5.90 | 6.25 | +0.44 | +7.57% | 74,500 |
| Aug 20, 2026 | 6.09 | 6.17 | 5.76 | 5.81 | -0.28 | -4.60% | 63,000 |
| Aug 19, 2026 | 6.07 | 6.43 | 6.07 | 6.09 | +0.07 | +1.16% | 91,400 |
| Aug 18, 2026 | 6.17 | 6.18 | 5.99 | 6.02 | -0.17 | -2.75% | 31,600 |
| Aug 17, 2026 | 6.35 | 6.39 | 6.00 | 6.19 | -0.11 | -1.75% | 66,800 |
| Aug 14, 2026 | 6.21 | 6.40 | 6.14 | 6.30 | +0.16 | +2.61% | 45,400 |
65 days, newest first. Daily bars as drawn on the VNCE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.