5 DAY PERFORMANCE
-58.93%
1 MONTH PERFORMANCE
-58.86%
3 MONTH PERFORMANCE
-45.49%
6 MONTH PERFORMANCE
+0.78%
YEAR-TO-DATE PERFORMANCE
-36.27%
1 YEAR PERFORMANCE
+62.50%
Vince Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $6.60 | $6.86 (3.94%) | $7.18 | $6.50 | 137.30 K | $88.13 M |
| 08/05/2026 | $6.77 | $6.53 (-3.55%) | $6.98 | $6.36 | 62.20 K | $83.89 M |
| 08/04/2026 | $6.58 | $6.72 (2.13%) | $6.94 | $6.56 | 43.00 K | $86.33 M |
| 08/03/2026 | $6.35 | $6.66 (4.88%) | $6.72 | $6.14 | 86.82 K | $85.56 M |
| 07/31/2026 | $6.25 | $6.33 (1.28%) | $6.44 | $6.25 | 45.61 K | $81.32 M |
| 07/30/2026 | $6.25 | $6.28 (0.48%) | $6.36 | $6.21 | 30.20 K | $80.68 M |
| 07/29/2026 | $6.04 | $6.22 (2.98%) | $6.30 | $6.04 | 48.82 K | $79.91 M |
| 07/28/2026 | $6.11 | $6.04 (-1.15%) | $6.18 | $5.64 | 130.01 K | $77.59 M |
| 07/27/2026 | $5.84 | $6.05 (3.6%) | $6.26 | $5.84 | 83.26 K | $77.72 M |
| 07/24/2026 | $5.98 | $5.94 (-0.67%) | $6.17 | $5.87 | 68.80 K | $76.31 M |
| 07/23/2026 | $6.42 | $6.07 (-5.45%) | $6.42 | $6.01 | 104.96 K | $77.98 M |
| 07/22/2026 | $6.64 | $6.48 (-2.41%) | $6.73 | $6.48 | 31.20 K | $83.25 M |
| 07/21/2026 | $6.41 | $6.69 (4.37%) | $6.70 | $6.27 | 89.25 K | $85.95 M |
| 07/20/2026 | $6.45 | $6.46 (0.16%) | $6.81 | $6.28 | 112.11 K | $82.99 M |
| 07/17/2026 | $6.35 | $6.44 (1.42%) | $6.89 | $6.35 | 73.80 K | $82.73 M |
| 07/16/2026 | $6.25 | $6.38 (2.08%) | $6.44 | $6.13 | 81.37 K | $81.96 M |
| 07/15/2026 | $6.30 | $6.16 (-2.22%) | $6.64 | $6.07 | 91.24 K | $79.14 M |
| 07/14/2026 | $6.51 | $6.31 (-3.07%) | $6.51 | $6.12 | 94.64 K | $81.06 M |
| 07/13/2026 | $6.23 | $6.44 (3.37%) | $6.76 | $6.21 | 144.20 K | $82.73 M |
| 07/10/2026 | $6.38 | $6.30 (-1.25%) | $6.41 | $6.04 | 84.62 K | $80.94 M |
| 07/09/2026 | $6.68 | $6.41 (-4.04%) | $6.90 | $6.29 | 201.30 K | $82.35 M |
| 07/08/2026 | $6.33 | $6.60 (4.27%) | $6.65 | $6.28 | 154.83 K | $84.79 M |
| 07/07/2026 | $6.39 | $6.32 (-1.1%) | $6.48 | $6.20 | 154.17 K | $81.19 M |
| 07/06/2026 | $6.77 | $6.28 (-7.24%) | $7.25 | $6.27 | 220.69 K | $80.68 M |
| 07/02/2026 | $6.71 | $6.74 (0.45%) | $6.97 | $6.53 | 111.20 K | $86.59 M |
| 07/01/2026 | $7.08 | $6.73 (-4.94%) | $7.25 | $6.61 | 275.12 K | $86.46 M |
| 06/30/2026 | $7.80 | $7.15 (-8.33%) | $7.86 | $7.10 | 163.80 K | $91.85 M |
| 06/29/2026 | $7.73 | $7.79 (0.78%) | $7.91 | $7.04 | 313.50 K | $100.08 M |
| 06/26/2026 | $7.87 | $7.76 (-1.4%) | $8.18 | $7.60 | 291.70 K | $99.69 M |
| 06/25/2026 | $7.53 | $7.87 (4.52%) | $8.20 | $7.53 | 298.11 K | $101.10 M |
| 06/24/2026 | $6.97 | $7.44 (6.74%) | $7.87 | $6.82 | 257.72 K | $95.58 M |
| 06/23/2026 | $7.03 | $6.86 (-2.42%) | $7.20 | $6.56 | 233.00 K | $88.13 M |
| 06/22/2026 | $7.31 | $6.75 (-7.66%) | $8.00 | $6.56 | 313.90 K | $86.72 M |
| 06/18/2026 | $7.25 | $7.10 (-2.07%) | $8.20 | $6.87 | 525.34 K | $91.21 M |
| 06/17/2026 | $6.95 | $7.12 (2.45%) | $7.65 | $6.65 | 587.65 K | $91.47 M |
| 06/16/2026 | $4.99 | $6.95 (39.28%) | $7.20 | $4.96 | 1.90 M | $89.29 M |
| 06/15/2026 | $4.95 | $5.01 (1.21%) | $5.55 | $4.82 | 533.79 K | $64.36 M |
| 06/12/2026 | $4.78 | $4.82 (0.84%) | $5.27 | $4.75 | 293.96 K | $61.92 M |
| 06/11/2026 | $4.35 | $4.79 (10.11%) | $4.80 | $4.35 | 177.16 K | $62.45 M |
| 06/10/2026 | $4.38 | $4.36 (-0.46%) | $4.48 | $4.25 | 76.20 K | $56.85 M |
| 06/09/2026 | $4.79 | $4.44 (-7.31%) | $4.79 | $4.33 | 134.86 K | $57.89 M |
| 06/08/2026 | $4.49 | $4.67 (4.01%) | $4.91 | $4.46 | 243.40 K | $60.89 M |
| 06/05/2026 | $4.41 | $4.39 (-0.45%) | $4.45 | $4.30 | 53.40 K | $57.24 M |
| 06/04/2026 | $4.31 | $4.49 (4.18%) | $4.50 | $4.23 | 69.28 K | $58.54 M |
| 06/03/2026 | $4.65 | $4.35 (-6.45%) | $4.65 | $4.24 | 111.66 K | $56.72 M |
| 06/02/2026 | $4.51 | $4.55 (0.89%) | $4.64 | $4.44 | 80.12 K | $59.33 M |
| 06/01/2026 | $4.43 | $4.50 (1.58%) | $4.58 | $4.41 | 136.10 K | $58.67 M |
| 05/29/2026 | $4.34 | $4.41 (1.61%) | $4.50 | $4.30 | 89.20 K | $57.50 M |
| 05/28/2026 | $4.18 | $4.30 (2.87%) | $4.41 | $4.14 | 77.33 K | $56.07 M |
| 05/27/2026 | $4.11 | $4.19 (1.95%) | $4.27 | $4.11 | 118.00 K | $54.63 M |
| 05/26/2026 | $4.17 | $4.17 (0%) | $4.37 | $4.11 | 148.30 K | $54.37 M |
| 05/22/2026 | $4.15 | $4.21 (1.45%) | $4.28 | $4.10 | 74.70 K | $54.89 M |
| 05/21/2026 | $4.26 | $4.20 (-1.41%) | $4.30 | $4.03 | 118.30 K | $54.76 M |
| 05/20/2026 | $4.29 | $4.29 (0%) | $4.51 | $4.12 | 122.45 K | $55.94 M |
| 05/19/2026 | $4.04 | $4.31 (6.68%) | $4.33 | $3.98 | 136.74 K | $56.20 M |
| 05/18/2026 | $4.16 | $4.21 (1.2%) | $4.40 | $4.06 | 152.00 K | $54.89 M |
| 05/15/2026 | $4.10 | $4.26 (3.9%) | $4.40 | $4.09 | 122.40 K | $55.54 M |
| 05/14/2026 | $4.18 | $4.22 (0.96%) | $4.37 | $4.11 | 171.50 K | $55.02 M |
| 05/13/2026 | $4.31 | $4.22 (-2.09%) | $4.41 | $4.16 | 111.93 K | $55.02 M |
| 05/12/2026 | $4.36 | $4.34 (-0.46%) | $4.46 | $4.11 | 221.22 K | $56.59 M |
| 05/11/2026 | $4.64 | $4.17 (-10.13%) | $4.71 | $4.00 | 428.57 K | $54.37 M |
| 05/08/2026 | $4.86 | $4.64 (-4.53%) | $4.86 | $4.41 | 267.72 K | $60.50 M |
| 05/07/2026 | $5.05 | $4.77 (-5.54%) | $5.20 | $4.28 | 244.45 K | $62.19 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.
