5 DAY PERFORMANCE
-63.48%
1 MONTH PERFORMANCE
-38.24%
3 MONTH PERFORMANCE
+19.82%
6 MONTH PERFORMANCE
-41.04%
YEAR-TO-DATE PERFORMANCE
-36.27%
1 YEAR PERFORMANCE
+83.10%
Vince Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $7.31 | $6.75 (-7.66%) | $8.00 | $6.56 | 312.87 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 |
| 05/06/2026 | $5.84 | $4.98 (-14.73%) | $5.90 | $4.76 | 514.00 K | $64.93 M |
| 05/05/2026 | $5.33 | $5.57 (4.5%) | $5.83 | $5.18 | 470.44 K | $72.62 M |
| 05/04/2026 | $4.86 | $5.23 (7.61%) | $5.37 | $4.83 | 315.15 K | $68.19 M |
| 05/01/2026 | $4.99 | $4.91 (-1.6%) | $5.00 | $4.73 | 241.95 K | $64.02 M |
| 04/30/2026 | $4.63 | $4.99 (7.78%) | $5.00 | $4.63 | 201.60 K | $65.06 M |
| 04/29/2026 | $4.73 | $4.62 (-2.33%) | $4.93 | $4.46 | 241.68 K | $60.24 M |
| 04/28/2026 | $4.60 | $4.85 (5.43%) | $5.00 | $4.51 | 225.24 K | $63.24 M |
| 04/27/2026 | $4.70 | $4.61 (-1.91%) | $5.28 | $4.50 | 444.87 K | $60.11 M |
| 04/24/2026 | $4.30 | $4.80 (11.63%) | $5.00 | $4.22 | 535.70 K | $62.59 M |
| 04/23/2026 | $4.39 | $4.31 (-1.82%) | $4.40 | $4.19 | 307.83 K | $56.20 M |
| 04/22/2026 | $4.30 | $4.39 (2.09%) | $4.39 | $4.10 | 243.13 K | $57.24 M |
| 04/21/2026 | $4.58 | $4.09 (-10.7%) | $4.75 | $4.00 | 578.90 K | $53.33 M |
| 04/20/2026 | $3.79 | $4.49 (18.47%) | $4.59 | $3.73 | 1.24 M | $58.54 M |
| 04/17/2026 | $3.05 | $3.40 (11.48%) | $3.42 | $3.01 | 182.90 K | $44.33 M |
| 04/16/2026 | $3.22 | $3.05 (-5.28%) | $3.22 | $3.01 | 160.40 K | $39.77 M |
| 04/15/2026 | $3.15 | $3.14 (-0.32%) | $3.49 | $3.00 | 812.80 K | $40.94 M |
| 04/14/2026 | $2.43 | $2.81 (15.64%) | $3.15 | $2.37 | 261.33 K | $36.64 M |
| 04/13/2026 | $2.53 | $2.47 (-2.37%) | $2.64 | $2.24 | 55.42 K | $32.21 M |
| 04/10/2026 | $2.45 | $2.53 (3.27%) | $2.57 | $2.39 | 49.44 K | $32.99 M |
| 04/09/2026 | $2.37 | $2.45 (3.38%) | $2.51 | $2.35 | 12.41 K | $31.94 M |
| 04/08/2026 | $2.44 | $2.41 (-1.23%) | $2.44 | $2.29 | 43.50 K | $31.42 M |
| 04/07/2026 | $2.29 | $2.26 (-1.31%) | $2.36 | $2.25 | 6.51 K | $29.47 M |
| 04/06/2026 | $2.38 | $2.32 (-2.52%) | $2.46 | $2.31 | 13.21 K | $30.25 M |
| 04/02/2026 | $2.40 | $2.37 (-1.25%) | $2.45 | $2.30 | 39.80 K | $30.90 M |
| 04/01/2026 | $2.47 | $2.46 (-0.4%) | $2.52 | $2.42 | 54.52 K | $32.07 M |
| 03/31/2026 | $2.25 | $2.41 (7.11%) | $2.51 | $2.25 | 160.40 K | $31.42 M |
| 03/30/2026 | $2.08 | $2.22 (6.73%) | $2.27 | $2.08 | 38.50 K | $28.95 M |
| 03/27/2026 | $2.04 | $1.99 (-2.45%) | $2.07 | $1.95 | 54.02 K | $25.95 M |
| 03/26/2026 | $2.08 | $2.04 (-1.92%) | $2.17 | $2.04 | 30.74 K | $26.60 M |
| 03/25/2026 | $2.16 | $2.08 (-3.7%) | $2.20 | $2.06 | 55.09 K | $27.12 M |
| 03/24/2026 | $2.20 | $2.16 (-1.82%) | $2.27 | $2.15 | 30.80 K | $28.16 M |
| 03/23/2026 | $2.20 | $2.19 (-0.45%) | $2.25 | $2.13 | 35.56 K | $28.55 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.
