Vinci Compass Investments Ltd. (VINP)
NASDAQ: VINP · Real-Time Price · USD
11.00
-0.02 (-0.18%)
At close: Apr 28, 2026, 4:00 PM EDT
11.01
+0.01 (0.09%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Vinci Compass Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.05 | 11.20 | 10.82 | 11.02 | 11.02 | - | 42,674 |
| Apr 27, 2026 | 11.52 | 11.52 | 10.82 | 11.02 | 11.02 | -4.26% | 834,565 |
| Apr 24, 2026 | 11.17 | 11.68 | 11.05 | 11.51 | 11.51 | 3.60% | 130,380 |
| Apr 23, 2026 | 11.20 | 11.25 | 11.09 | 11.11 | 11.11 | 0.36% | 103,446 |
| Apr 22, 2026 | 11.32 | 11.32 | 10.66 | 11.07 | 11.07 | -1.95% | 118,649 |
| Apr 21, 2026 | 11.36 | 11.48 | 11.02 | 11.29 | 11.29 | - | 39,048 |
| Apr 20, 2026 | 11.18 | 11.36 | 11.00 | 11.29 | 11.29 | 0.98% | 40,536 |
| Apr 17, 2026 | 11.29 | 11.40 | 10.77 | 11.18 | 11.18 | 0.81% | 88,768 |
| Apr 16, 2026 | 10.79 | 11.16 | 10.65 | 11.09 | 11.09 | 3.07% | 114,257 |
| Apr 15, 2026 | 10.75 | 10.84 | 10.40 | 10.76 | 10.76 | -0.37% | 184,782 |
| Apr 14, 2026 | 10.66 | 10.85 | 10.66 | 10.80 | 10.80 | 1.50% | 60,078 |
| Apr 13, 2026 | 10.59 | 10.86 | 10.40 | 10.64 | 10.64 | -0.56% | 98,432 |
| Apr 10, 2026 | 10.79 | 10.79 | 10.67 | 10.70 | 10.70 | -0.47% | 9,077 |
| Apr 9, 2026 | 10.63 | 10.90 | 10.23 | 10.75 | 10.75 | 1.03% | 85,758 |
| Apr 8, 2026 | 10.75 | 10.97 | 10.50 | 10.64 | 10.64 | 1.62% | 83,849 |
| Apr 7, 2026 | 10.54 | 10.54 | 10.23 | 10.47 | 10.47 | -0.76% | 22,357 |
| Apr 6, 2026 | 10.54 | 10.74 | 10.37 | 10.55 | 10.55 | -0.19% | 71,233 |
| Apr 2, 2026 | 10.51 | 10.62 | 10.23 | 10.57 | 10.57 | -0.66% | 30,581 |
| Apr 1, 2026 | 10.57 | 10.75 | 10.41 | 10.64 | 10.64 | 0.85% | 53,496 |
| Mar 31, 2026 | 10.30 | 10.59 | 10.16 | 10.55 | 10.55 | 3.94% | 157,210 |
| Mar 30, 2026 | 10.22 | 10.40 | 9.94 | 10.15 | 10.15 | 0.89% | 125,740 |
| Mar 27, 2026 | 10.01 | 10.20 | 9.73 | 10.06 | 10.06 | -1.37% | 75,994 |
| Mar 26, 2026 | 10.31 | 10.34 | 9.69 | 10.20 | 10.20 | -2.39% | 53,293 |
| Mar 25, 2026 | 10.26 | 10.66 | 10.05 | 10.45 | 10.45 | 1.85% | 47,700 |
| Mar 24, 2026 | 10.17 | 10.37 | 10.04 | 10.26 | 10.26 | 0.10% | 30,966 |
| Mar 23, 2026 | 9.95 | 10.41 | 9.95 | 10.25 | 10.25 | 3.85% | 32,906 |
| Mar 20, 2026 | 10.23 | 10.23 | 9.65 | 9.87 | 9.87 | -3.24% | 158,661 |
| Mar 19, 2026 | 10.08 | 10.33 | 9.86 | 10.20 | 10.20 | -1.07% | 39,429 |
| Mar 18, 2026 | 10.32 | 10.64 | 10.26 | 10.31 | 10.14 | -1.25% | 51,245 |
| Mar 17, 2026 | 10.65 | 10.80 | 10.30 | 10.44 | 10.27 | 0.19% | 110,568 |
| Mar 16, 2026 | 10.37 | 10.43 | 10.21 | 10.42 | 10.25 | 2.56% | 142,349 |
| Mar 13, 2026 | 10.31 | 10.69 | 10.12 | 10.16 | 9.99 | -0.97% | 101,074 |
| Mar 12, 2026 | 10.75 | 10.81 | 10.15 | 10.26 | 10.09 | -4.56% | 227,348 |
| Mar 11, 2026 | 11.29 | 11.29 | 10.71 | 10.75 | 10.57 | -3.24% | 75,536 |
| Mar 10, 2026 | 11.18 | 11.65 | 11.02 | 11.11 | 10.93 | 0.09% | 30,436 |
| Mar 9, 2026 | 11.10 | 11.20 | 10.35 | 11.10 | 10.92 | - | 125,746 |
| Mar 6, 2026 | 11.33 | 11.33 | 10.74 | 11.10 | 10.92 | -3.81% | 67,067 |
| Mar 5, 2026 | 11.90 | 12.00 | 11.23 | 11.54 | 11.35 | -2.86% | 142,669 |
| Mar 4, 2026 | 11.41 | 11.88 | 11.41 | 11.88 | 11.68 | 1.97% | 167,127 |
| Mar 3, 2026 | 11.91 | 12.21 | 11.24 | 11.65 | 11.46 | -3.24% | 33,716 |
| Mar 2, 2026 | 11.52 | 12.21 | 11.52 | 12.04 | 11.84 | 1.26% | 35,425 |
| Feb 27, 2026 | 12.24 | 12.24 | 11.68 | 11.89 | 11.69 | -2.94% | 56,805 |
| Feb 26, 2026 | 12.29 | 12.50 | 11.79 | 12.25 | 12.05 | -2.16% | 52,513 |
| Feb 25, 2026 | 12.33 | 12.72 | 12.33 | 12.52 | 12.31 | -0.16% | 54,155 |
| Feb 24, 2026 | 12.40 | 12.64 | 12.30 | 12.54 | 12.33 | 1.09% | 25,074 |
| Feb 23, 2026 | 12.64 | 12.64 | 12.19 | 12.41 | 12.20 | -2.93% | 260,635 |
| Feb 20, 2026 | 12.55 | 12.78 | 12.32 | 12.78 | 12.57 | 1.83% | 59,457 |
| Feb 19, 2026 | 12.37 | 12.64 | 12.15 | 12.55 | 12.34 | 2.45% | 64,825 |
| Feb 18, 2026 | 12.09 | 12.34 | 12.08 | 12.25 | 12.05 | 0.74% | 18,995 |
| Feb 17, 2026 | 12.23 | 12.35 | 11.90 | 12.16 | 11.96 | -0.33% | 22,550 |
| Feb 13, 2026 | 12.10 | 12.21 | 12.00 | 12.20 | 12.00 | 0.08% | 41,934 |
| Feb 12, 2026 | 12.44 | 12.50 | 12.00 | 12.19 | 11.99 | -2.01% | 48,536 |
| Feb 11, 2026 | 12.45 | 12.65 | 12.22 | 12.44 | 12.23 | 1.39% | 36,342 |
| Feb 10, 2026 | 12.39 | 12.42 | 12.09 | 12.27 | 12.07 | -0.65% | 47,755 |
| Feb 9, 2026 | 12.18 | 12.83 | 12.07 | 12.35 | 12.15 | 1.40% | 49,983 |
| Feb 6, 2026 | 12.14 | 12.32 | 12.09 | 12.18 | 11.98 | 0.33% | 13,947 |
| Feb 5, 2026 | 12.36 | 12.39 | 12.00 | 12.14 | 11.94 | -1.70% | 54,719 |
| Feb 4, 2026 | 12.50 | 12.62 | 12.05 | 12.35 | 12.15 | -1.98% | 81,738 |
| Feb 3, 2026 | 12.70 | 12.70 | 12.30 | 12.60 | 12.39 | -1.49% | 56,680 |
| Feb 2, 2026 | 12.63 | 12.97 | 12.51 | 12.79 | 12.58 | 2.24% | 60,464 |
| Jan 30, 2026 | 12.90 | 12.90 | 12.44 | 12.51 | 12.30 | -2.95% | 77,843 |
| Jan 29, 2026 | 12.94 | 13.06 | 12.76 | 12.89 | 12.68 | -0.77% | 21,633 |
| Jan 28, 2026 | 12.93 | 13.10 | 12.70 | 12.99 | 12.78 | 0.39% | 39,012 |
| Jan 27, 2026 | 12.72 | 13.30 | 12.57 | 12.94 | 12.73 | 2.25% | 27,020 |
| Jan 26, 2026 | 12.88 | 12.88 | 12.45 | 12.66 | 12.45 | -1.21% | 46,493 |
| Jan 23, 2026 | 12.82 | 12.93 | 12.43 | 12.81 | 12.60 | 0.23% | 34,746 |
| Jan 22, 2026 | 12.80 | 12.95 | 12.68 | 12.78 | 12.57 | - | 58,824 |
| Jan 21, 2026 | 12.54 | 12.86 | 12.42 | 12.78 | 12.57 | 2.98% | 29,737 |
| Jan 20, 2026 | 12.42 | 12.54 | 12.09 | 12.41 | 12.21 | -1.35% | 134,693 |
| Jan 16, 2026 | 12.67 | 12.80 | 12.01 | 12.58 | 12.37 | -2.10% | 77,296 |
| Jan 15, 2026 | 12.95 | 13.12 | 12.73 | 12.85 | 12.64 | -2.13% | 103,845 |
| Jan 14, 2026 | 13.15 | 13.30 | 12.85 | 13.13 | 12.91 | -0.45% | 67,331 |
| Jan 13, 2026 | 13.29 | 13.29 | 12.96 | 13.19 | 12.97 | -0.75% | 21,035 |
| Jan 12, 2026 | 13.22 | 13.36 | 13.11 | 13.29 | 13.07 | 0.53% | 16,099 |
| Jan 9, 2026 | 13.29 | 13.60 | 13.22 | 13.22 | 13.00 | -0.30% | 16,629 |
| Jan 8, 2026 | 13.04 | 13.40 | 12.89 | 13.26 | 13.04 | 1.38% | 22,087 |
| Jan 7, 2026 | 13.26 | 13.36 | 12.84 | 13.08 | 12.86 | -1.06% | 39,169 |
| Jan 6, 2026 | 13.35 | 13.61 | 13.11 | 13.22 | 13.00 | -1.27% | 40,489 |
| Jan 5, 2026 | 13.10 | 13.45 | 12.96 | 13.39 | 13.17 | 2.76% | 53,084 |
| Jan 2, 2026 | 13.10 | 13.13 | 12.94 | 13.03 | 12.82 | -0.08% | 14,639 |
| Dec 31, 2025 | 13.06 | 13.13 | 12.75 | 13.04 | 12.82 | 0.23% | 45,256 |
| Dec 30, 2025 | 13.02 | 13.21 | 12.75 | 13.01 | 12.80 | - | 48,100 |
| Dec 29, 2025 | 13.05 | 13.16 | 12.91 | 13.01 | 12.80 | -0.84% | 41,280 |
| Dec 26, 2025 | 13.07 | 13.15 | 12.99 | 13.12 | 12.90 | -0.30% | 53,736 |
| Dec 24, 2025 | 13.37 | 13.37 | 13.07 | 13.16 | 12.94 | - | 50,142 |
| Dec 23, 2025 | 13.10 | 13.30 | 13.07 | 13.16 | 12.94 | 0.46% | 72,009 |
| Dec 22, 2025 | 12.86 | 13.17 | 12.77 | 13.10 | 12.88 | 1.63% | 81,297 |
| Dec 19, 2025 | 12.93 | 12.96 | 12.85 | 12.89 | 12.68 | -0.62% | 38,949 |
| Dec 18, 2025 | 12.93 | 13.09 | 12.87 | 12.97 | 12.76 | 0.78% | 27,341 |
| Dec 17, 2025 | 13.14 | 13.25 | 12.87 | 12.87 | 12.66 | -2.50% | 12,513 |
| Dec 16, 2025 | 13.18 | 13.24 | 13.03 | 13.20 | 12.98 | -0.30% | 49,857 |
| Dec 15, 2025 | 13.00 | 13.24 | 12.86 | 13.24 | 13.02 | 2.08% | 42,078 |
| Dec 12, 2025 | 12.82 | 13.00 | 12.80 | 12.97 | 12.76 | 0.78% | 38,378 |
| Dec 11, 2025 | 12.73 | 12.96 | 12.64 | 12.87 | 12.66 | 0.78% | 41,851 |
| Dec 10, 2025 | 12.44 | 12.79 | 12.44 | 12.77 | 12.56 | 0.95% | 19,033 |
| Dec 9, 2025 | 12.34 | 12.68 | 12.20 | 12.65 | 12.44 | 2.68% | 38,436 |
| Dec 8, 2025 | 12.11 | 12.45 | 12.11 | 12.32 | 12.12 | 1.48% | 15,363 |
| Dec 5, 2025 | 12.39 | 12.46 | 12.04 | 12.14 | 11.94 | -2.57% | 95,537 |
| Dec 4, 2025 | 12.55 | 12.66 | 12.33 | 12.46 | 12.25 | -0.32% | 37,030 |
| Dec 3, 2025 | 12.49 | 12.60 | 12.33 | 12.50 | 12.29 | 0.56% | 84,794 |