5 DAY PERFORMANCE
+0.27%
1 MONTH PERFORMANCE
+5.01%
3 MONTH PERFORMANCE
-8.57%
6 MONTH PERFORMANCE
-4.31%
YEAR-TO-DATE PERFORMANCE
-14.88%
1 YEAR PERFORMANCE
+13.27%
Vinci Compass Investments Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $10.81 | $10.91 (0.93%) | $11.05 | $10.81 | 170.86 K | $751.64 M |
| 05/04/2026 | $11.00 | $10.81 (-1.73%) | $11.22 | $10.71 | 51.84 K | $744.75 M |
| 05/01/2026 | $11.07 | $11.00 (-0.63%) | $11.10 | $10.89 | 31.80 K | $757.85 M |
| 04/30/2026 | $10.89 | $11.07 (1.65%) | $11.28 | $10.72 | 90.33 K | $762.67 M |
| 04/29/2026 | $10.95 | $10.84 (-1%) | $11.09 | $10.72 | 85.80 K | $746.82 M |
| 04/28/2026 | $11.05 | $11.01 (-0.36%) | $11.20 | $10.82 | 42.70 K | $758.53 M |
| 04/27/2026 | $11.52 | $11.02 (-4.34%) | $11.52 | $10.82 | 834.60 K | $759.22 M |
| 04/24/2026 | $11.17 | $11.51 (3.04%) | $11.68 | $11.05 | 130.40 K | $792.98 M |
| 04/23/2026 | $11.20 | $11.11 (-0.8%) | $11.25 | $11.09 | 103.45 K | $765.42 M |
| 04/22/2026 | $11.32 | $11.07 (-2.21%) | $11.32 | $10.66 | 118.65 K | $762.67 M |
| 04/21/2026 | $11.36 | $11.29 (-0.62%) | $11.48 | $11.02 | 39.05 K | $777.82 M |
| 04/20/2026 | $11.18 | $11.29 (0.98%) | $11.36 | $11.00 | 40.54 K | $777.82 M |
| 04/17/2026 | $11.29 | $11.18 (-0.97%) | $11.40 | $10.77 | 88.80 K | $770.25 M |
| 04/16/2026 | $10.79 | $11.09 (2.78%) | $11.16 | $10.65 | 114.30 K | $764.05 M |
| 04/15/2026 | $10.75 | $10.76 (0.09%) | $10.84 | $10.40 | 184.78 K | $741.31 M |
| 04/14/2026 | $10.66 | $10.80 (1.31%) | $10.85 | $10.66 | 60.10 K | $744.07 M |
| 04/13/2026 | $10.59 | $10.64 (0.47%) | $10.86 | $10.40 | 98.43 K | $733.04 M |
| 04/10/2026 | $10.79 | $10.70 (-0.83%) | $10.79 | $10.67 | 9.10 K | $737.18 M |
| 04/09/2026 | $10.63 | $10.75 (1.13%) | $10.90 | $10.23 | 85.80 K | $740.62 M |
| 04/08/2026 | $10.75 | $10.64 (-1.02%) | $10.97 | $10.50 | 83.85 K | $733.04 M |
| 04/07/2026 | $10.54 | $10.47 (-0.66%) | $10.54 | $10.23 | 22.36 K | $721.33 M |
| 04/06/2026 | $10.54 | $10.55 (0.09%) | $10.74 | $10.37 | 71.23 K | $726.84 M |
| 04/02/2026 | $10.51 | $10.57 (0.57%) | $10.62 | $10.23 | 30.60 K | $728.22 M |
| 04/01/2026 | $10.57 | $10.64 (0.66%) | $10.75 | $10.41 | 53.50 K | $733.04 M |
| 03/31/2026 | $10.30 | $10.55 (2.43%) | $10.59 | $10.15 | 157.21 K | $726.84 M |
| 03/30/2026 | $10.22 | $10.15 (-0.68%) | $10.40 | $9.94 | 125.74 K | $699.28 M |
| 03/27/2026 | $10.01 | $10.06 (0.5%) | $10.20 | $9.73 | 76.00 K | $693.08 M |
| 03/26/2026 | $10.31 | $10.20 (-1.07%) | $10.34 | $9.69 | 53.30 K | $702.73 M |
| 03/25/2026 | $10.26 | $10.45 (1.85%) | $10.66 | $10.05 | 47.70 K | $719.95 M |
| 03/24/2026 | $10.17 | $10.26 (0.88%) | $10.37 | $10.04 | 31.00 K | $706.86 M |
| 03/23/2026 | $9.95 | $10.25 (3.02%) | $10.41 | $9.95 | 32.91 K | $706.17 M |
| 03/20/2026 | $10.23 | $9.87 (-3.52%) | $10.23 | $9.65 | 158.70 K | $679.99 M |
| 03/19/2026 | $10.08 | $10.20 (1.19%) | $10.33 | $9.86 | 39.43 K | $702.73 M |
| 03/18/2026 | $10.32 | $10.31 (-0.1%) | $10.64 | $10.26 | 51.25 K | $710.31 M |
| 03/17/2026 | $10.65 | $10.44 (-1.97%) | $10.80 | $10.30 | 110.60 K | $719.26 M |
| 03/16/2026 | $10.37 | $10.42 (0.48%) | $10.43 | $10.21 | 142.35 K | $717.89 M |
| 03/13/2026 | $10.31 | $10.16 (-1.45%) | $10.69 | $10.12 | 101.10 K | $699.97 M |
| 03/12/2026 | $10.75 | $10.26 (-4.56%) | $10.81 | $10.15 | 227.35 K | $706.86 M |
| 03/11/2026 | $11.29 | $10.75 (-4.78%) | $11.29 | $10.71 | 75.54 K | $740.62 M |
| 03/10/2026 | $11.18 | $11.11 (-0.63%) | $11.65 | $11.02 | 30.44 K | $765.42 M |
| 03/09/2026 | $11.10 | $11.10 (0%) | $11.20 | $10.35 | 125.75 K | $764.73 M |
| 03/06/2026 | $11.33 | $11.10 (-2.03%) | $11.33 | $10.74 | 67.10 K | $764.73 M |
| 03/05/2026 | $11.90 | $11.54 (-3.03%) | $12.00 | $11.23 | 142.70 K | $795.05 M |
| 03/04/2026 | $11.41 | $11.88 (4.12%) | $11.88 | $11.41 | 167.13 K | $818.47 M |
| 03/03/2026 | $11.91 | $11.65 (-2.18%) | $12.21 | $11.24 | 33.72 K | $802.63 M |
| 03/02/2026 | $11.52 | $12.04 (4.51%) | $12.21 | $11.52 | 35.43 K | $829.50 M |
| 02/27/2026 | $12.24 | $11.89 (-2.86%) | $12.24 | $11.68 | 56.81 K | $751.98 M |
| 02/26/2026 | $12.29 | $12.25 (-0.33%) | $12.50 | $11.79 | 52.51 K | $774.75 M |
| 02/25/2026 | $12.33 | $12.52 (1.54%) | $12.72 | $12.33 | 54.20 K | $791.82 M |
| 02/24/2026 | $12.40 | $12.54 (1.13%) | $12.64 | $12.30 | 25.10 K | $793.09 M |
| 02/23/2026 | $12.64 | $12.41 (-1.82%) | $12.64 | $12.19 | 260.64 K | $784.87 M |
| 02/20/2026 | $12.55 | $12.78 (1.83%) | $12.78 | $12.32 | 59.50 K | $808.27 M |
| 02/19/2026 | $12.37 | $12.55 (1.46%) | $12.64 | $12.15 | 64.83 K | $793.72 M |
| 02/18/2026 | $12.09 | $12.25 (1.32%) | $12.34 | $12.08 | 19.00 K | $774.75 M |
| 02/17/2026 | $12.23 | $12.16 (-0.57%) | $12.35 | $11.90 | 22.60 K | $769.06 M |
| 02/13/2026 | $12.10 | $12.20 (0.83%) | $12.21 | $12.00 | 41.93 K | $771.58 M |
| 02/12/2026 | $12.44 | $12.19 (-2.01%) | $12.50 | $12.00 | 48.54 K | $770.95 M |
| 02/11/2026 | $12.45 | $12.44 (-0.08%) | $12.65 | $12.22 | 36.34 K | $786.76 M |
| 02/10/2026 | $12.39 | $12.27 (-0.97%) | $12.42 | $12.09 | 47.80 K | $776.01 M |
| 02/09/2026 | $12.18 | $12.35 (1.4%) | $12.83 | $12.07 | 50.00 K | $781.07 M |
| 02/06/2026 | $12.14 | $12.18 (0.33%) | $12.32 | $12.09 | 13.95 K | $770.32 M |
| 02/05/2026 | $12.36 | $12.14 (-1.78%) | $12.39 | $12.00 | 54.72 K | $767.79 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.
