5 DAY PERFORMANCE
+9.04%
1 MONTH PERFORMANCE
+10.67%
3 MONTH PERFORMANCE
+12.46%
6 MONTH PERFORMANCE
-15.27%
YEAR-TO-DATE PERFORMANCE
-14.88%
1 YEAR PERFORMANCE
+14.91%
Vinci Compass Investments Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $9.84 | $9.82 (-0.2%) | $10.00 | $9.63 | 46.85 K | $642.45 M |
| 06/18/2026 | $10.31 | $9.76 (-5.33%) | $10.31 | $9.49 | 179.91 K | $638.52 M |
| 06/17/2026 | $10.15 | $10.18 (0.3%) | $10.80 | $10.04 | 184.40 K | $666.00 M |
| 06/16/2026 | $10.06 | $10.07 (0.1%) | $10.19 | $9.83 | 70.10 K | $658.80 M |
| 06/15/2026 | $9.66 | $10.01 (3.62%) | $10.18 | $9.66 | 146.70 K | $654.88 M |
| 06/12/2026 | $9.72 | $9.75 (0.31%) | $9.87 | $9.65 | 61.22 K | $637.87 M |
| 06/11/2026 | $9.51 | $9.71 (2.1%) | $9.79 | $9.50 | 61.02 K | $635.25 M |
| 06/10/2026 | $9.69 | $9.52 (-1.75%) | $9.77 | $9.52 | 22.71 K | $622.82 M |
| 06/09/2026 | $9.70 | $9.68 (-0.21%) | $9.89 | $9.61 | 79.00 K | $633.29 M |
| 06/08/2026 | $9.65 | $9.64 (-0.1%) | $9.68 | $9.47 | 36.82 K | $630.67 M |
| 06/05/2026 | $9.99 | $9.61 (-3.8%) | $9.99 | $9.48 | 39.35 K | $628.71 M |
| 06/04/2026 | $9.71 | $9.86 (1.54%) | $9.97 | $9.71 | 44.83 K | $645.06 M |
| 06/03/2026 | $10.06 | $9.70 (-3.58%) | $10.09 | $9.63 | 70.94 K | $634.59 M |
| 06/02/2026 | $10.14 | $10.11 (-0.3%) | $10.18 | $9.98 | 34.30 K | $661.42 M |
| 06/01/2026 | $10.00 | $10.11 (1.1%) | $10.24 | $10.00 | 71.20 K | $661.42 M |
| 05/29/2026 | $10.12 | $10.13 (0.1%) | $10.17 | $10.00 | 96.54 K | $662.73 M |
| 05/28/2026 | $10.14 | $10.12 (-0.2%) | $10.23 | $10.04 | 45.02 K | $662.07 M |
| 05/27/2026 | $10.00 | $10.09 (0.9%) | $10.19 | $9.89 | 42.10 K | $660.11 M |
| 05/26/2026 | $10.00 | $10.04 (0.4%) | $10.11 | $9.87 | 62.20 K | $656.84 M |
| 05/22/2026 | $10.19 | $10.03 (-1.57%) | $10.23 | $9.93 | 82.60 K | $656.18 M |
| 05/21/2026 | $10.27 | $10.33 (0.58%) | $10.51 | $9.96 | 54.40 K | $675.81 M |
| 05/20/2026 | $10.06 | $10.34 (2.78%) | $10.42 | $10.06 | 72.70 K | $676.46 M |
| 05/19/2026 | $10.16 | $10.05 (-1.08%) | $10.28 | $9.92 | 78.00 K | $657.49 M |
| 05/18/2026 | $10.30 | $10.29 (-0.1%) | $10.44 | $10.20 | 52.14 K | $673.19 M |
| 05/15/2026 | $10.27 | $10.28 (0.1%) | $10.47 | $10.17 | 120.40 K | $672.54 M |
| 05/14/2026 | $10.57 | $10.48 (-0.85%) | $10.89 | $10.17 | 58.24 K | $685.62 M |
| 05/13/2026 | $10.55 | $10.51 (-0.38%) | $10.97 | $10.20 | 296.00 K | $687.59 M |
| 05/12/2026 | $11.08 | $10.53 (-4.96%) | $11.20 | $10.12 | 74.32 K | $688.89 M |
| 05/11/2026 | $10.95 | $10.68 (-2.47%) | $10.95 | $10.60 | 91.92 K | $698.71 M |
| 05/08/2026 | $10.92 | $10.90 (-0.18%) | $11.01 | $10.66 | 37.10 K | $713.10 M |
| 05/07/2026 | $11.11 | $10.84 (-2.43%) | $11.11 | $10.75 | 80.00 K | $709.18 M |
| 05/06/2026 | $11.03 | $11.12 (0.82%) | $11.33 | $10.91 | 40.80 K | $727.49 M |
| 05/05/2026 | $10.81 | $10.91 (0.93%) | $11.05 | $10.81 | 170.90 K | $713.76 M |
| 05/04/2026 | $11.00 | $10.81 (-1.73%) | $11.22 | $10.71 | 51.84 K | $707.21 M |
| 05/01/2026 | $11.07 | $11.00 (-0.63%) | $11.10 | $10.89 | 31.80 K | $719.64 M |
| 04/30/2026 | $10.89 | $11.07 (1.65%) | $11.28 | $10.72 | 90.33 K | $724.22 M |
| 04/29/2026 | $10.95 | $10.84 (-1%) | $11.09 | $10.72 | 85.80 K | $709.18 M |
| 04/28/2026 | $11.05 | $11.01 (-0.36%) | $11.20 | $10.82 | 42.70 K | $720.30 M |
| 04/27/2026 | $11.52 | $11.02 (-4.34%) | $11.52 | $10.82 | 834.60 K | $720.95 M |
| 04/24/2026 | $11.17 | $11.51 (3.04%) | $11.68 | $11.05 | 130.40 K | $753.01 M |
| 04/23/2026 | $11.20 | $11.11 (-0.8%) | $11.25 | $11.09 | 103.45 K | $726.84 M |
| 04/22/2026 | $11.32 | $11.07 (-2.21%) | $11.32 | $10.66 | 118.65 K | $724.22 M |
| 04/21/2026 | $11.36 | $11.29 (-0.62%) | $11.48 | $11.02 | 39.05 K | $738.62 M |
| 04/20/2026 | $11.18 | $11.29 (0.98%) | $11.36 | $11.00 | 40.54 K | $738.62 M |
| 04/17/2026 | $11.29 | $11.18 (-0.97%) | $11.40 | $10.77 | 88.80 K | $731.42 M |
| 04/16/2026 | $10.79 | $11.09 (2.78%) | $11.16 | $10.65 | 114.30 K | $725.53 M |
| 04/15/2026 | $10.75 | $10.76 (0.09%) | $10.84 | $10.40 | 184.78 K | $703.94 M |
| 04/14/2026 | $10.66 | $10.80 (1.31%) | $10.85 | $10.66 | 60.10 K | $706.56 M |
| 04/13/2026 | $10.59 | $10.64 (0.47%) | $10.86 | $10.40 | 98.43 K | $696.09 M |
| 04/10/2026 | $10.79 | $10.70 (-0.83%) | $10.79 | $10.67 | 9.10 K | $700.02 M |
| 04/09/2026 | $10.63 | $10.75 (1.13%) | $10.90 | $10.23 | 85.80 K | $703.29 M |
| 04/08/2026 | $10.75 | $10.64 (-1.02%) | $10.97 | $10.50 | 83.85 K | $696.09 M |
| 04/07/2026 | $10.54 | $10.47 (-0.66%) | $10.54 | $10.23 | 22.36 K | $684.97 M |
| 04/06/2026 | $10.54 | $10.55 (0.09%) | $10.74 | $10.37 | 71.23 K | $690.20 M |
| 04/02/2026 | $10.51 | $10.57 (0.57%) | $10.62 | $10.23 | 30.60 K | $691.51 M |
| 04/01/2026 | $10.57 | $10.64 (0.66%) | $10.75 | $10.41 | 53.50 K | $696.09 M |
| 03/31/2026 | $10.30 | $10.55 (2.43%) | $10.59 | $10.15 | 157.21 K | $690.20 M |
| 03/30/2026 | $10.22 | $10.15 (-0.68%) | $10.40 | $9.94 | 125.74 K | $664.03 M |
| 03/27/2026 | $10.01 | $10.06 (0.5%) | $10.20 | $9.73 | 76.00 K | $658.15 M |
| 03/26/2026 | $10.31 | $10.20 (-1.07%) | $10.34 | $9.69 | 53.30 K | $667.31 M |
| 03/25/2026 | $10.26 | $10.45 (1.85%) | $10.66 | $10.05 | 47.70 K | $683.66 M |
| 03/24/2026 | $10.17 | $10.26 (0.88%) | $10.37 | $10.04 | 31.00 K | $671.23 M |
| 03/23/2026 | $9.95 | $10.25 (3.02%) | $10.41 | $9.95 | 32.91 K | $670.58 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.
