5 DAY PERFORMANCE
+12.58%
1 MONTH PERFORMANCE
+13.15%
3 MONTH PERFORMANCE
+2.40%
6 MONTH PERFORMANCE
-8.87%
YEAR-TO-DATE PERFORMANCE
-14.88%
1 YEAR PERFORMANCE
+16.84%
Vinci Compass Investments Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
