5 DAY PERFORMANCE
-47.05%
1 MONTH PERFORMANCE
+12.07%
3 MONTH PERFORMANCE
+0.78%
6 MONTH PERFORMANCE
-0.76%
YEAR-TO-DATE PERFORMANCE
-36.27%
1 YEAR PERFORMANCE
+41.30%
Vince Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.84 | $5.06 (-13.44%) | $5.90 | $4.76 | 264.48 K | $67.54 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 | $33.25 M |
| 04/09/2026 | $2.37 | $2.45 (3.38%) | $2.51 | $2.35 | 12.41 K | $32.20 M |
| 04/08/2026 | $2.44 | $2.41 (-1.23%) | $2.44 | $2.29 | 43.50 K | $31.68 M |
| 04/07/2026 | $2.29 | $2.26 (-1.31%) | $2.36 | $2.25 | 6.51 K | $29.71 M |
| 04/06/2026 | $2.38 | $2.32 (-2.52%) | $2.46 | $2.31 | 13.21 K | $30.49 M |
| 04/02/2026 | $2.40 | $2.37 (-1.25%) | $2.45 | $2.30 | 39.80 K | $31.15 M |
| 04/01/2026 | $2.47 | $2.46 (-0.4%) | $2.52 | $2.42 | 54.52 K | $32.33 M |
| 03/31/2026 | $2.25 | $2.41 (7.11%) | $2.51 | $2.25 | 160.40 K | $31.68 M |
| 03/30/2026 | $2.08 | $2.22 (6.73%) | $2.27 | $2.08 | 38.50 K | $29.18 M |
| 03/27/2026 | $2.04 | $1.99 (-2.45%) | $2.07 | $1.95 | 54.02 K | $26.16 M |
| 03/26/2026 | $2.08 | $2.04 (-1.92%) | $2.17 | $2.04 | 30.74 K | $26.81 M |
| 03/25/2026 | $2.16 | $2.08 (-3.7%) | $2.20 | $2.06 | 55.09 K | $27.34 M |
| 03/24/2026 | $2.20 | $2.16 (-1.82%) | $2.27 | $2.15 | 30.80 K | $28.39 M |
| 03/23/2026 | $2.20 | $2.19 (-0.45%) | $2.25 | $2.13 | 35.56 K | $28.78 M |
| 03/20/2026 | $2.24 | $2.17 (-3.13%) | $2.24 | $2.07 | 76.30 K | $28.52 M |
| 03/19/2026 | $2.19 | $2.19 (0%) | $2.29 | $2.13 | 21.70 K | $28.78 M |
| 03/18/2026 | $2.37 | $2.21 (-6.75%) | $2.44 | $2.21 | 24.64 K | $29.05 M |
| 03/17/2026 | $2.38 | $2.34 (-1.68%) | $2.46 | $2.34 | 24.80 K | $30.76 M |
| 03/16/2026 | $2.50 | $2.40 (-4%) | $2.54 | $2.38 | 52.00 K | $31.55 M |
| 03/13/2026 | $2.50 | $2.50 (0%) | $2.57 | $2.44 | 49.10 K | $32.86 M |
| 03/12/2026 | $2.44 | $2.45 (0.41%) | $2.64 | $2.43 | 41.23 K | $32.20 M |
| 03/11/2026 | $2.50 | $2.45 (-2%) | $2.64 | $2.45 | 20.20 K | $32.20 M |
| 03/10/2026 | $2.57 | $2.53 (-1.56%) | $2.70 | $2.53 | 38.24 K | $33.25 M |
| 03/09/2026 | $2.65 | $2.60 (-1.89%) | $2.71 | $2.43 | 110.60 K | $34.17 M |
| 03/06/2026 | $2.72 | $2.68 (-1.47%) | $2.76 | $2.66 | 31.40 K | $35.23 M |
| 03/05/2026 | $2.82 | $2.78 (-1.42%) | $2.94 | $2.74 | 28.03 K | $36.54 M |
| 03/04/2026 | $2.87 | $2.87 (0%) | $2.95 | $2.87 | 12.70 K | $37.72 M |
| 03/03/2026 | $2.88 | $2.84 (-1.39%) | $2.92 | $2.76 | 37.91 K | $37.33 M |
| 03/02/2026 | $2.96 | $2.98 (0.68%) | $3.19 | $2.87 | 64.10 K | $39.17 M |
| 02/27/2026 | $3.09 | $3.10 (0.32%) | $3.15 | $3.05 | 26.36 K | $40.75 M |
| 02/26/2026 | $3.04 | $3.20 (5.26%) | $3.25 | $3.00 | 53.01 K | $42.06 M |
| 02/25/2026 | $2.98 | $3.05 (2.35%) | $3.13 | $2.86 | 67.70 K | $40.09 M |
| 02/24/2026 | $2.70 | $2.90 (7.41%) | $2.96 | $2.70 | 39.00 K | $38.12 M |
| 02/23/2026 | $2.95 | $2.73 (-7.46%) | $2.96 | $2.73 | 71.10 K | $35.88 M |
| 02/20/2026 | $2.65 | $2.96 (11.7%) | $2.97 | $2.65 | 117.33 K | $38.91 M |
| 02/19/2026 | $2.68 | $2.66 (-0.75%) | $2.72 | $2.65 | 15.28 K | $34.96 M |
| 02/18/2026 | $2.60 | $2.73 (5%) | $2.74 | $2.57 | 42.25 K | $35.88 M |
| 02/17/2026 | $2.51 | $2.55 (1.59%) | $2.67 | $2.51 | 51.51 K | $33.52 M |
| 02/13/2026 | $2.53 | $2.58 (1.98%) | $2.58 | $2.45 | 25.80 K | $33.91 M |
| 02/12/2026 | $2.58 | $2.49 (-3.49%) | $2.60 | $2.49 | 39.86 K | $32.73 M |
| 02/11/2026 | $2.63 | $2.63 (0%) | $2.68 | $2.52 | 38.42 K | $34.57 M |
| 02/10/2026 | $2.61 | $2.65 (1.53%) | $2.69 | $2.61 | 15.50 K | $34.83 M |
| 02/09/2026 | $2.65 | $2.62 (-1.13%) | $2.67 | $2.54 | 29.10 K | $34.44 M |
| 02/06/2026 | $2.55 | $2.58 (1.18%) | $2.67 | $2.52 | 20.50 K | $33.91 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.
