5 DAY PERFORMANCE
+26.14%
1 MONTH PERFORMANCE
+17.46%
3 MONTH PERFORMANCE
+12.46%
6 MONTH PERFORMANCE
+2.68%
YEAR-TO-DATE PERFORMANCE
-14.88%
1 YEAR PERFORMANCE
-4.15%
Vinci Compass Investments Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $8.76 | $8.77 (0.11%) | $9.13 | $8.66 | 97.11 K | $613.08 M |
| 11/03/2026 | $8.67 | $8.62 (-0.58%) | $8.85 | $8.51 | 105.30 K | $588.83 M |
| 11/02/2026 | $8.78 | $8.72 (-0.68%) | $9.05 | $8.68 | 98.74 K | $595.66 M |
| 10/30/2026 | $8.73 | $8.80 (0.8%) | $8.99 | $8.66 | 65.50 K | $601.13 M |
| 10/29/2026 | $8.81 | $8.81 (0%) | $8.95 | $8.68 | 100.40 K | $601.81 M |
| 10/28/2026 | $8.96 | $8.80 (-1.79%) | $9.00 | $8.68 | 162.80 K | $601.13 M |
| 10/27/2026 | $9.35 | $9.01 (-3.64%) | $9.57 | $8.90 | 231.77 K | $615.47 M |
| 10/26/2026 | $9.21 | $9.16 (-0.54%) | $10.15 | $8.91 | 441.35 K | $625.72 M |
| 10/23/2026 | $11.43 | $11.49 (0.52%) | $11.63 | $11.20 | 208.10 K | $784.88 M |
| 10/22/2026 | $11.31 | $11.46 (1.33%) | $11.51 | $11.06 | 93.20 K | $782.83 M |
| 10/21/2026 | $11.18 | $11.30 (1.07%) | $11.40 | $11.17 | 44.13 K | $771.90 M |
| 10/20/2026 | $11.00 | $11.25 (2.27%) | $11.36 | $10.86 | 154.42 K | $768.49 M |
| 10/19/2026 | $10.96 | $10.97 (0.09%) | $11.14 | $10.80 | 402.82 K | $749.36 M |
| 10/16/2026 | $11.02 | $10.93 (-0.82%) | $11.02 | $10.69 | 30.43 K | $746.63 M |
| 10/15/2026 | $10.81 | $10.95 (1.3%) | $11.10 | $10.65 | 86.61 K | $747.99 M |
| 10/14/2026 | $11.10 | $10.83 (-2.43%) | $11.11 | $10.68 | 78.82 K | $739.80 M |
| 10/13/2026 | $11.46 | $11.21 (-2.18%) | $11.46 | $11.11 | 77.30 K | $765.76 M |
| 10/12/2026 | $11.56 | $11.50 (-0.52%) | $11.59 | $11.26 | 151.33 K | $785.57 M |
| 10/09/2026 | $11.03 | $11.54 (4.62%) | $11.58 | $10.84 | 225.73 K | $788.30 M |
| 10/08/2026 | $10.84 | $11.00 (1.48%) | $11.05 | $10.75 | 61.83 K | $751.41 M |
| 10/07/2026 | $10.74 | $10.84 (0.93%) | $10.91 | $10.33 | 38.10 K | $740.48 M |
| 10/06/2026 | $10.72 | $10.75 (0.28%) | $10.86 | $10.64 | 79.80 K | $734.33 M |
| 10/05/2026 | $10.06 | $10.72 (6.56%) | $10.75 | $9.94 | 193.96 K | $732.28 M |
| 10/02/2026 | $9.35 | $9.45 (1.07%) | $9.47 | $9.13 | 61.20 K | $645.53 M |
| 10/01/2026 | $9.40 | $9.30 (-1.06%) | $9.43 | $9.15 | 45.40 K | $635.28 M |
| 09/30/2026 | $9.40 | $9.35 (-0.53%) | $9.40 | $9.25 | 67.70 K | $638.70 M |
| 09/29/2026 | $9.28 | $9.32 (0.43%) | $9.34 | $9.24 | 36.93 K | $636.65 M |
| 09/28/2026 | $9.37 | $9.29 (-0.85%) | $9.43 | $9.26 | 35.80 K | $634.60 M |
| 09/25/2026 | $9.24 | $9.35 (1.19%) | $9.41 | $9.20 | 36.23 K | $638.70 M |
| 09/24/2026 | $9.26 | $9.28 (0.22%) | $9.49 | $9.20 | 37.10 K | $633.92 M |
| 09/23/2026 | $9.52 | $9.33 (-2%) | $9.52 | $9.24 | 22.81 K | $637.33 M |
| 09/22/2026 | $9.48 | $9.47 (-0.11%) | $9.60 | $9.32 | 33.04 K | $646.90 M |
| 09/21/2026 | $10.00 | $9.48 (-5.2%) | $10.00 | $9.30 | 26.34 K | $647.58 M |
| 09/18/2026 | $9.32 | $9.32 (0%) | $9.37 | $9.18 | 87.84 K | $636.65 M |
| 09/17/2026 | $9.36 | $9.31 (-0.53%) | $9.43 | $9.18 | 85.43 K | $635.97 M |
| 09/16/2026 | $9.30 | $9.25 (-0.54%) | $9.49 | $9.13 | 82.32 K | $631.87 M |
| 09/15/2026 | $9.29 | $9.31 (0.22%) | $9.35 | $9.26 | 27.34 K | $635.97 M |
| 09/14/2026 | $9.36 | $9.34 (-0.21%) | $9.42 | $9.27 | 47.22 K | $638.02 M |
| 09/11/2026 | $9.64 | $9.44 (-2.07%) | $9.64 | $9.36 | 32.80 K | $644.85 M |
| 09/10/2026 | $9.30 | $9.55 (2.69%) | $9.61 | $9.30 | 67.41 K | $652.36 M |
| 09/09/2026 | $9.58 | $9.39 (-1.98%) | $9.62 | $9.36 | 71.40 K | $641.43 M |
| 09/08/2026 | $9.57 | $9.69 (1.25%) | $9.75 | $9.57 | 41.30 K | $661.92 M |
| 09/04/2026 | $9.80 | $9.51 (-2.96%) | $9.85 | $9.51 | 22.63 K | $649.63 M |
| 09/03/2026 | $9.95 | $9.85 (-1.01%) | $10.00 | $9.71 | 36.60 K | $672.85 M |
| 09/02/2026 | $9.92 | $9.90 (-0.2%) | $9.96 | $9.84 | 22.54 K | $676.27 M |
| 09/01/2026 | $9.74 | $9.84 (1.03%) | $9.90 | $9.63 | 96.10 K | $672.17 M |
| 08/31/2026 | $9.48 | $9.78 (3.16%) | $9.80 | $9.48 | 66.08 K | $668.07 M |
| 08/28/2026 | $9.64 | $9.48 (-1.66%) | $9.66 | $9.26 | 40.30 K | $647.58 M |
| 08/27/2026 | $9.43 | $9.60 (1.8%) | $9.71 | $9.40 | 52.60 K | $655.78 M |
| 08/26/2026 | $9.65 | $9.44 (-2.18%) | $9.70 | $9.35 | 22.70 K | $644.85 M |
| 08/25/2026 | $9.54 | $9.64 (1.05%) | $9.69 | $9.34 | 37.30 K | $658.51 M |
| 08/24/2026 | $9.48 | $9.66 (1.9%) | $9.74 | $9.48 | 45.42 K | $659.87 M |
| 08/21/2026 | $9.40 | $9.52 (1.28%) | $9.68 | $9.30 | 63.55 K | $650.31 M |
| 08/20/2026 | $9.31 | $9.33 (0.21%) | $9.40 | $9.30 | 12.92 K | $637.33 M |
| 08/19/2026 | $9.23 | $9.34 (1.19%) | $9.40 | $9.23 | 30.11 K | $638.02 M |
| 08/18/2026 | $9.25 | $9.21 (-0.43%) | $9.39 | $9.19 | 65.42 K | $629.14 M |
| 08/17/2026 | $9.51 | $9.33 (-1.89%) | $9.59 | $9.33 | 65.61 K | $637.33 M |
| 08/14/2026 | $9.54 | $9.53 (-0.1%) | $9.74 | $9.41 | 30.41 K | $650.99 M |
| 08/13/2026 | $9.53 | $9.49 (-0.42%) | $9.55 | $9.31 | 50.74 K | $648.26 M |
| 08/12/2026 | $9.61 | $9.55 (-0.62%) | $9.69 | $9.22 | 93.60 K | $652.36 M |
| 08/11/2026 | $9.95 | $9.90 (-0.5%) | $10.15 | $9.77 | 31.00 K | $676.27 M |
| 08/10/2026 | $10.12 | $10.01 (-1.09%) | $10.12 | $9.92 | 17.30 K | $683.78 M |
| 08/07/2026 | $10.05 | $10.07 (0.2%) | $10.21 | $9.89 | 32.90 K | $658.80 M |
| 08/06/2026 | $9.78 | $9.92 (1.43%) | $9.99 | $9.78 | 31.24 K | $648.99 M |
| 08/05/2026 | $9.87 | $9.89 (0.2%) | $9.99 | $9.77 | 21.32 K | $647.02 M |
| 08/04/2026 | $9.98 | $9.87 (-1.1%) | $10.00 | $9.82 | 18.71 K | $645.72 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.
