5 DAY PERFORMANCE
+20.00%
1 MONTH PERFORMANCE
+16.60%
3 MONTH PERFORMANCE
+13.73%
6 MONTH PERFORMANCE
+12.46%
YEAR-TO-DATE PERFORMANCE
-14.88%
1 YEAR PERFORMANCE
+6.22%
Vinci Compass Investments Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $9.39 | $9.34 (-0.53%) | $9.49 | $9.28 | 5.52 K | |
| 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 |
| 08/03/2026 | $9.85 | $9.92 (0.71%) | $9.97 | $9.80 | 27.92 K | $648.99 M |
| 07/31/2026 | $9.79 | $9.86 (0.72%) | $9.87 | $9.79 | 19.00 K | $645.06 M |
| 07/30/2026 | $9.92 | $9.90 (-0.2%) | $9.92 | $9.75 | 27.62 K | $647.68 M |
| 07/29/2026 | $9.79 | $9.67 (-1.23%) | $9.98 | $9.60 | 48.90 K | $632.63 M |
| 07/28/2026 | $9.73 | $9.83 (1.03%) | $9.87 | $9.67 | 18.03 K | $643.10 M |
| 07/27/2026 | $9.60 | $9.72 (1.25%) | $9.76 | $9.53 | 22.50 K | $635.90 M |
| 07/24/2026 | $9.53 | $9.51 (-0.21%) | $9.67 | $9.41 | 28.40 K | $622.16 M |
| 07/23/2026 | $9.56 | $9.52 (-0.42%) | $9.81 | $9.40 | 54.42 K | $622.82 M |
| 07/22/2026 | $9.73 | $9.61 (-1.23%) | $9.73 | $9.48 | 49.44 K | $628.71 M |
| 07/21/2026 | $9.60 | $9.69 (0.94%) | $9.73 | $9.56 | 25.90 K | $633.94 M |
| 07/20/2026 | $9.94 | $9.64 (-3.02%) | $9.94 | $9.53 | 30.34 K | $630.67 M |
| 07/17/2026 | $9.78 | $9.71 (-0.72%) | $9.91 | $9.57 | 36.22 K | $635.25 M |
| 07/16/2026 | $9.96 | $9.87 (-0.9%) | $10.01 | $9.79 | 33.60 K | $645.72 M |
| 07/15/2026 | $10.06 | $10.04 (-0.2%) | $10.14 | $9.91 | 24.50 K | $656.84 M |
| 07/14/2026 | $9.91 | $9.95 (0.4%) | $10.34 | $9.80 | 21.03 K | $650.95 M |
| 07/13/2026 | $9.96 | $9.79 (-1.71%) | $10.01 | $9.79 | 25.33 K | $640.48 M |
| 07/10/2026 | $9.91 | $10.01 (1.01%) | $10.20 | $9.64 | 23.85 K | $654.88 M |
| 07/09/2026 | $9.65 | $9.90 (2.59%) | $9.97 | $9.65 | 42.60 K | $647.68 M |
| 07/08/2026 | $9.72 | $9.71 (-0.1%) | $9.74 | $9.61 | 21.50 K | $635.25 M |
| 07/07/2026 | $10.01 | $9.81 (-2%) | $10.08 | $9.71 | 27.52 K | $641.79 M |
| 07/06/2026 | $10.15 | $9.92 (-2.27%) | $10.25 | $9.87 | 39.30 K | $648.99 M |
| 07/02/2026 | $9.86 | $9.91 (0.51%) | $10.15 | $9.84 | 23.90 K | $648.33 M |
| 07/01/2026 | $9.71 | $9.84 (1.34%) | $9.96 | $9.71 | 37.20 K | $643.75 M |
| 06/30/2026 | $9.64 | $9.73 (0.93%) | $9.90 | $9.60 | 75.00 K | $636.56 M |
| 06/29/2026 | $9.72 | $9.67 (-0.51%) | $9.75 | $9.52 | 32.60 K | $632.63 M |
| 06/26/2026 | $9.66 | $9.72 (0.62%) | $9.80 | $9.43 | 68.21 K | $635.90 M |
| 06/25/2026 | $9.52 | $9.61 (0.95%) | $9.69 | $9.51 | 70.31 K | $628.71 M |
| 06/24/2026 | $9.70 | $9.56 (-1.44%) | $9.90 | $9.52 | 47.20 K | $625.44 M |
| 06/23/2026 | $9.58 | $9.70 (1.25%) | $9.91 | $9.58 | 40.60 K | $634.59 M |
| 06/22/2026 | $9.84 | $9.82 (-0.2%) | $10.00 | $9.63 | 46.85 K | $642.45 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.
