5 DAY PERFORMANCE
-69.19%
1 MONTH PERFORMANCE
-55.25%
3 MONTH PERFORMANCE
-63.38%
6 MONTH PERFORMANCE
+19.82%
YEAR-TO-DATE PERFORMANCE
-36.27%
1 YEAR PERFORMANCE
-17.98%
Vince Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $9.65 | $10.70 (10.88%) | $11.25 | $8.67 | 751.50 K | $137.94 M |
| 09/17/2026 | $8.74 | $9.82 (12.36%) | $9.99 | $8.72 | 749.34 K | $126.59 M |
| 09/16/2026 | $8.38 | $8.62 (2.86%) | $8.84 | $8.23 | 477.83 K | $111.12 M |
| 09/15/2026 | $7.66 | $8.44 (10.18%) | $8.60 | $7.50 | 920.22 K | $108.80 M |
| 09/14/2026 | $5.52 | $7.65 (38.59%) | $7.70 | $5.44 | 3.71 M | $98.62 M |
| 09/11/2026 | $5.09 | $5.24 (2.95%) | $5.57 | $4.91 | 385.07 K | $67.55 M |
| 09/10/2026 | $6.21 | $5.03 (-19%) | $6.21 | $4.95 | 687.99 K | $64.84 M |
| 09/09/2026 | $6.38 | $6.38 (0%) | $6.53 | $6.15 | 201.17 K | $82.25 M |
| 09/08/2026 | $6.29 | $6.51 (3.5%) | $6.69 | $6.04 | 108.90 K | $83.92 M |
| 09/04/2026 | $6.23 | $6.40 (2.73%) | $6.47 | $6.12 | 64.51 K | $82.22 M |
| 09/03/2026 | $6.35 | $6.28 (-1.1%) | $6.42 | $6.23 | 93.22 K | $80.68 M |
| 09/02/2026 | $6.48 | $6.24 (-3.7%) | $6.61 | $6.21 | 91.70 K | $80.16 M |
| 09/01/2026 | $6.82 | $6.50 (-4.69%) | $6.99 | $6.45 | 104.61 K | $83.50 M |
| 08/31/2026 | $7.40 | $6.84 (-7.57%) | $7.44 | $6.77 | 141.00 K | $87.87 M |
| 08/28/2026 | $7.80 | $7.56 (-3.08%) | $7.87 | $7.47 | 83.72 K | $97.12 M |
| 08/27/2026 | $7.50 | $7.81 (4.13%) | $8.10 | $7.30 | 653.54 K | $100.33 M |
| 08/26/2026 | $6.16 | $6.34 (2.92%) | $6.52 | $6.16 | 30.90 K | $81.45 M |
| 08/25/2026 | $6.36 | $6.13 (-3.62%) | $6.38 | $6.10 | 34.64 K | $78.75 M |
| 08/24/2026 | $6.25 | $6.30 (0.8%) | $6.36 | $6.10 | 26.20 K | $80.94 M |
| 08/21/2026 | $5.95 | $6.25 (5.04%) | $6.34 | $5.90 | 74.50 K | $80.29 M |
| 08/20/2026 | $6.09 | $5.81 (-4.6%) | $6.17 | $5.76 | 63.05 K | $74.64 M |
| 08/19/2026 | $6.07 | $6.09 (0.33%) | $6.43 | $6.07 | 91.40 K | $78.24 M |
| 08/18/2026 | $6.17 | $6.02 (-2.43%) | $6.18 | $5.99 | 32.04 K | $77.34 M |
| 08/17/2026 | $6.35 | $6.19 (-2.52%) | $6.39 | $6.00 | 67.09 K | $79.52 M |
| 08/14/2026 | $6.21 | $6.30 (1.45%) | $6.40 | $6.14 | 45.40 K | $80.94 M |
| 08/13/2026 | $6.02 | $6.14 (1.99%) | $6.40 | $6.02 | 74.20 K | $78.88 M |
| 08/12/2026 | $5.91 | $6.04 (2.2%) | $6.24 | $5.90 | 86.80 K | $77.59 M |
| 08/11/2026 | $6.37 | $5.79 (-9.11%) | $6.50 | $5.79 | 76.66 K | $74.38 M |
| 08/10/2026 | $6.69 | $6.49 (-2.99%) | $6.74 | $6.31 | 47.70 K | $83.38 M |
| 08/07/2026 | $6.82 | $6.76 (-0.88%) | $7.00 | $6.69 | 18.30 K | $86.84 M |
| 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 |
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.
