Vinci Compass Investments Ltd. Class A VINP
NASDAQ · United States · Finance
$9.25-0.06 (-0.59%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.32 | -0.33% | $9.40 | $9.43 | $9.15 | 33.99K |
| 2026-09-30 | $9.35 | +0.32% | $9.40 | $9.40 | $9.25 | 67.70K |
| 2026-09-29 | $9.32 | +0.32% | $9.28 | $9.34 | $9.24 | 36.90K |
| 2026-09-28 | $9.29 | -0.64% | $9.37 | $9.43 | $9.26 | 35.80K |
| 2026-09-25 | $9.35 | +0.75% | $9.24 | $9.41 | $9.20 | 36.20K |
| 2026-09-24 | $9.28 | -0.54% | $9.26 | $9.49 | $9.20 | 37.10K |
| 2026-09-23 | $9.33 | -1.48% | $9.52 | $9.52 | $9.24 | 22.80K |
| 2026-09-22 | $9.47 | -0.11% | $9.48 | $9.60 | $9.31 | 33.00K |
| 2026-09-21 | $9.48 | +1.72% | $10.00 | $10.00 | $9.30 | 26.30K |
| 2026-09-18 | $9.32 | +0.11% | $9.32 | $9.37 | $9.18 | 87.80K |
| 2026-09-17 | $9.31 | +0.65% | $9.36 | $9.43 | $9.18 | 85.40K |
| 2026-09-16 | $9.25 | -0.64% | $9.30 | $9.49 | $9.13 | 82.30K |
| 2026-09-15 | $9.31 | -0.32% | $9.29 | $9.35 | $9.26 | 27.30K |
| 2026-09-14 | $9.34 | -1.06% | $9.36 | $9.42 | $9.27 | 47.20K |
| 2026-09-11 | $9.44 | -1.15% | $9.64 | $9.64 | $9.35 | 32.80K |
| 2026-09-10 | $9.55 | +1.70% | $9.30 | $9.61 | $9.30 | 67.40K |
| 2026-09-09 | $9.39 | -3.10% | $9.58 | $9.62 | $9.36 | 71.40K |
| 2026-09-08 | $9.69 | +1.89% | $9.57 | $9.75 | $9.57 | 41.30K |
| 2026-09-04 | $9.51 | -3.45% | $9.80 | $9.85 | $9.51 | 22.60K |
| 2026-09-03 | $9.85 | -0.51% | $9.95 | $10.00 | $9.71 | 36.60K |
| 2026-09-02 | $9.90 | +0.66% | $9.92 | $9.96 | $9.84 | 22.50K |
| 2026-09-01 | $9.84 | +0.56% | $9.74 | $9.90 | $9.63 | 96.10K |
| 2026-08-31 | $9.78 | +3.16% | $9.48 | $9.80 | $9.48 | 66.00K |
| 2026-08-28 | $9.48 | -1.25% | $9.64 | $9.66 | $9.26 | 40.30K |
| 2026-08-27 | $9.60 | +1.69% | $9.43 | $9.71 | $9.40 | 52.60K |
| 2026-08-26 | $9.44 | -2.07% | $9.65 | $9.70 | $9.35 | 22.70K |
| 2026-08-25 | $9.64 | -0.21% | $9.54 | $9.69 | $9.34 | 37.30K |
| 2026-08-24 | $9.66 | +1.47% | $9.48 | $9.74 | $9.48 | 45.40K |
| 2026-08-21 | $9.52 | +2.04% | $9.40 | $9.68 | $9.30 | 63.50K |
| 2026-08-20 | $9.33 | -0.11% | $9.31 | $9.40 | $9.30 | 12.90K |
| 2026-08-19 | $9.34 | +1.41% | $9.23 | $9.40 | $9.23 | 30.10K |
| 2026-08-18 | $9.21 | -1.29% | $9.25 | $9.39 | $9.19 | 65.30K |
| 2026-08-17 | $9.33 | -2.10% | $9.51 | $9.59 | $9.33 | 65.60K |
| 2026-08-14 | $9.53 | +0.42% | $9.54 | $9.74 | $9.41 | 30.40K |
| 2026-08-13 | $9.49 | -0.63% | $9.53 | $9.55 | $9.31 | 50.70K |
| 2026-08-12 | $9.55 | -3.54% | $9.61 | $9.69 | $9.22 | 93.60K |
| 2026-08-11 | $9.90 | -1.10% | $9.94 | $10.15 | $9.77 | 31.00K |
| 2026-08-10 | $10.01 | -0.60% | $10.12 | $10.12 | $9.92 | 17.30K |
| 2026-08-07 | $10.07 | +1.51% | $10.05 | $10.21 | $9.89 | 32.90K |
| 2026-08-06 | $9.92 | +0.30% | $9.78 | $9.99 | $9.78 | 31.20K |
| 2026-08-05 | $9.89 | +0.20% | $9.87 | $9.98 | $9.77 | 21.30K |
| 2026-08-04 | $9.87 | -0.50% | $9.98 | $10.00 | $9.82 | 18.70K |
| 2026-08-03 | $9.92 | +0.61% | $9.85 | $9.97 | $9.80 | 27.90K |
| 2026-07-31 | $9.86 | -0.40% | $9.79 | $9.87 | $9.79 | 19.00K |
| 2026-07-30 | $9.90 | +2.38% | $9.92 | $9.92 | $9.75 | 27.60K |
| 2026-07-29 | $9.67 | -1.63% | $9.79 | $9.98 | $9.60 | 48.90K |
| 2026-07-28 | $9.83 | +1.13% | $9.73 | $9.87 | $9.67 | 18.00K |
| 2026-07-27 | $9.72 | +2.21% | $9.60 | $9.76 | $9.53 | 22.50K |
| 2026-07-24 | $9.51 | -0.11% | $9.53 | $9.67 | $9.41 | 28.40K |
| 2026-07-23 | $9.52 | -0.94% | $9.56 | $9.81 | $9.40 | 54.40K |
| 2026-07-22 | $9.61 | -0.83% | $9.73 | $9.73 | $9.48 | 49.40K |
| 2026-07-21 | $9.69 | +0.52% | $9.60 | $9.73 | $9.56 | 25.90K |
| 2026-07-20 | $9.64 | -0.72% | $9.94 | $9.94 | $9.52 | 30.30K |
| 2026-07-17 | $9.71 | -1.62% | $9.77 | $9.91 | $9.57 | 36.20K |
| 2026-07-16 | $9.87 | -1.69% | $9.96 | $10.01 | $9.79 | 33.60K |
| 2026-07-15 | $10.04 | +0.90% | $10.06 | $10.14 | $9.91 | 24.50K |
| 2026-07-14 | $9.95 | +1.63% | $9.91 | $10.34 | $9.80 | 21.00K |
| 2026-07-13 | $9.79 | -2.15% | $9.96 | $10.01 | $9.79 | 25.30K |
| 2026-07-10 | $10.01 | +1.06% | $9.91 | $10.20 | $9.64 | 23.80K |
| 2026-07-09 | $9.90 | +1.96% | $9.65 | $9.97 | $9.65 | 42.60K |
| 2026-07-08 | $9.71 | -1.02% | $9.72 | $9.74 | $9.61 | 21.50K |
| 2026-07-07 | $9.81 | -1.11% | $10.01 | $10.08 | $9.71 | 27.50K |
| 2026-07-06 | $9.92 | +0.10% | $10.15 | $10.25 | $9.87 | 39.30K |
| 2026-07-02 | $9.91 | +0.71% | $9.86 | $10.15 | $9.84 | 23.90K |
| 2026-07-01 | $9.84 | +1.13% | $9.71 | $9.96 | $9.70 | 37.20K |
| 2026-06-30 | $9.73 | +0.62% | $9.64 | $9.90 | $9.60 | 75.00K |
| 2026-06-29 | $9.67 | -0.51% | $9.72 | $9.75 | $9.52 | 32.60K |
| 2026-06-26 | $9.72 | +1.14% | $9.66 | $9.80 | $9.43 | 68.20K |
| 2026-06-25 | $9.61 | +0.52% | $9.52 | $9.69 | $9.51 | 70.30K |
| 2026-06-24 | $9.56 | -1.44% | $9.70 | $9.90 | $9.52 | 47.20K |
| 2026-06-23 | $9.70 | -1.22% | $9.58 | $9.91 | $9.58 | 40.60K |
| 2026-06-22 | $9.82 | +0.61% | $9.84 | $10.00 | $9.63 | 46.80K |
| 2026-06-18 | $9.76 | -4.13% | $10.31 | $10.31 | $9.49 | 179.90K |
| 2026-06-17 | $10.18 | +1.09% | $10.15 | $10.80 | $10.04 | 184.40K |
| 2026-06-16 | $10.07 | +0.60% | $10.06 | $10.19 | $9.83 | 70.10K |
| 2026-06-15 | $10.01 | +2.67% | $9.66 | $10.18 | $9.66 | 146.70K |
| 2026-06-12 | $9.75 | +0.41% | $9.72 | $9.87 | $9.65 | 61.20K |
| 2026-06-11 | $9.71 | +2.00% | $9.51 | $9.79 | $9.50 | 61.00K |
| 2026-06-10 | $9.52 | -1.65% | $9.69 | $9.77 | $9.52 | 22.70K |
| 2026-06-09 | $9.68 | +0.41% | $9.70 | $9.89 | $9.61 | 79.00K |
| 2026-06-08 | $9.64 | +0.31% | $9.65 | $9.68 | $9.47 | 36.80K |
| 2026-06-05 | $9.61 | -2.54% | $9.99 | $9.99 | $9.48 | 39.30K |
| 2026-06-04 | $9.86 | +1.65% | $9.71 | $9.97 | $9.71 | 44.80K |
| 2026-06-03 | $9.70 | -4.06% | $10.06 | $10.09 | $9.63 | 70.90K |
| 2026-06-02 | $10.11 | 0.00% | $10.14 | $10.18 | $9.98 | 34.30K |
| 2026-06-01 | $10.11 | -0.20% | $10.00 | $10.24 | $10.00 | 71.20K |
| 2026-05-29 | $10.13 | +0.10% | $10.12 | $10.17 | $10.00 | 96.50K |
| 2026-05-28 | $10.12 | +0.30% | $10.14 | $10.23 | $10.04 | 45.00K |
| 2026-05-27 | $10.09 | +0.55% | $10.00 | $10.19 | $9.89 | 42.10K |
| 2026-05-26 | $10.03 | +0.05% | $10.00 | $10.11 | $9.87 | 62.20K |