Vince Holding Corp. Common Stock (VNCE)
2.4600
-0.1700 (-6.46%)
Vince Holding Corp is a contemporary fashion brand that specializes in premium apparel, accessories, and footwear for men and women
Known for its focus on timeless style and quality craftsmanship, the company offers a diverse range of products that combine luxury with everyday wearability. Vince operates through a mix of retail stores, e-commerce platforms, and wholesale distribution, aiming to create an elevated shopping experience that reflects a modern, casual lifestyle. Its commitment to sophisticated design and sustainable practices positions the brand as a leader in the fashion industry, catering to discerning consumers looking for quality and versatility.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 2.63 | 2.63 | 2.39 | 2.46 | 43,427 | 2.46 |
| 3/03/2025 | 2.79 | 2.79 | 2.62 | 2.63 | 25,965 | 2.63 |
| 2/28/2025 | 2.74 | 2.83 | 2.58 | 2.79 | 24,055 | 2.79 |
| 2/27/2025 | 2.86 | 2.90 | 2.71 | 2.78 | 33,649 | 2.78 |
| 2/26/2025 | 2.70 | 2.96 | 2.70 | 2.83 | 45,782 | 2.83 |
| 2/25/2025 | 2.69 | 2.84 | 2.57 | 2.72 | 37,492 | 2.72 |
| 2/24/2025 | 2.49 | 2.76 | 2.48 | 2.67 | 79,235 | 2.67 |
| 2/21/2025 | 2.75 | 2.75 | 2.50 | 2.59 | 122,029 | 2.59 |
| 2/20/2025 | 2.67 | 2.82 | 2.60 | 2.75 | 30,121 | 2.75 |
| 2/19/2025 | 2.89 | 3.04 | 2.70 | 2.73 | 72,565 | 2.73 |
| 2/18/2025 | 2.99 | 2.99 | 2.82 | 2.91 | 79,263 | 2.91 |
| 2/14/2025 | 2.86 | 3.14 | 2.86 | 3.04 | 65,224 | 3.04 |
| 2/13/2025 | 2.86 | 2.97 | 2.70 | 2.95 | 60,811 | 2.95 |
| 2/12/2025 | 2.97 | 2.98 | 2.82 | 2.97 | 74,999 | 2.97 |
| 2/11/2025 | 3.11 | 3.11 | 2.92 | 2.98 | 66,680 | 2.98 |
| 2/10/2025 | 3.38 | 3.38 | 2.85 | 3.03 | 263,755 | 3.03 |
| 2/07/2025 | 3.30 | 3.55 | 3.26 | 3.38 | 175,384 | 3.38 |
| 2/06/2025 | 3.39 | 3.39 | 3.23 | 3.27 | 110,977 | 3.27 |
| 2/05/2025 | 3.54 | 3.54 | 3.27 | 3.32 | 160,760 | 3.32 |
| 2/04/2025 | 3.40 | 3.60 | 3.21 | 3.59 | 335,930 | 3.59 |
| 2/03/2025 | 3.42 | 3.59 | 3.16 | 3.48 | 378,340 | 3.48 |
| 1/31/2025 | 3.70 | 3.77 | 3.43 | 3.53 | 262,141 | 3.53 |
| 1/30/2025 | 3.53 | 3.65 | 3.45 | 3.53 | 247,420 | 3.53 |
| 1/29/2025 | 3.40 | 3.70 | 3.31 | 3.69 | 485,497 | 3.69 |
| 1/28/2025 | 3.47 | 3.51 | 3.15 | 3.50 | 343,848 | 3.50 |
| 1/27/2025 | 3.25 | 3.61 | 3.16 | 3.51 | 610,980 | 3.51 |
| 1/24/2025 | 4.16 | 4.23 | 3.16 | 3.27 | 2,163,100 | 3.27 |
| 1/23/2025 | 4.38 | 5.57 | 3.82 | 3.90 | 134,872,517 | 3.90 |
| 1/22/2025 | 2.95 | 2.96 | 2.10 | 2.35 | 3,216,352 | 2.35 |
| 1/21/2025 | 3.06 | 3.15 | 2.76 | 2.95 | 441,247 | 2.95 |
| 1/17/2025 | 3.54 | 3.80 | 3.40 | 3.40 | 213,462 | 3.40 |
| 1/16/2025 | 3.93 | 4.00 | 3.60 | 3.67 | 147,713 | 3.67 |
| 1/15/2025 | 4.15 | 4.28 | 3.80 | 3.93 | 196,451 | 3.93 |
| 1/14/2025 | 4.55 | 4.73 | 3.99 | 4.05 | 196,656 | 4.05 |
| 1/13/2025 | 4.13 | 4.56 | 3.80 | 4.46 | 328,672 | 4.46 |
| 1/10/2025 | 4.04 | 4.35 | 3.84 | 4.06 | 203,331 | 4.06 |
| 1/08/2025 | 4.17 | 4.25 | 3.85 | 4.03 | 180,540 | 4.03 |
| 1/07/2025 | 4.26 | 4.67 | 4.01 | 4.29 | 188,968 | 4.29 |
| 1/06/2025 | 4.45 | 4.97 | 4.19 | 4.21 | 509,752 | 4.21 |
| 1/03/2025 | 4.07 | 4.48 | 4.02 | 4.13 | 397,497 | 4.13 |
| 1/02/2025 | 3.84 | 4.33 | 3.65 | 3.89 | 361,266 | 3.89 |
| 12/31/2024 | 3.88 | 0.00 | 3.88 | 3.64 | 0 | 3.64 |
| 12/30/2024 | 5.18 | 5.99 | 3.70 | 3.88 | 926,141 | 3.88 |
| 12/27/2024 | 3.68 | 4.34 | 3.30 | 4.02 | 573,349 | 4.02 |
| 12/26/2024 | 4.10 | 4.92 | 3.62 | 3.71 | 606,156 | 3.71 |
| 12/24/2024 | 5.80 | 6.00 | 3.90 | 4.00 | 409,690 | 4.00 |
| 12/23/2024 | 5.00 | 6.89 | 4.50 | 5.00 | 1,379,867 | 5.00 |
| 12/20/2024 | 3.18 | 4.82 | 2.90 | 4.82 | 1,064,879 | 4.82 |
| 12/19/2024 | 3.01 | 3.88 | 2.59 | 2.70 | 689,930 | 2.70 |
| 12/18/2024 | 1.80 | 2.97 | 1.78 | 2.68 | 1,544,052 | 2.68 |
| 12/17/2024 | 1.43 | 1.58 | 1.43 | 1.58 | 18,306 | 1.58 |
| 12/16/2024 | 1.58 | 1.63 | 1.35 | 1.39 | 31,356 | 1.39 |
| 12/13/2024 | 1.63 | 1.63 | 1.55 | 1.57 | 10,255 | 1.57 |
| 12/12/2024 | 1.62 | 1.66 | 1.59 | 1.60 | 5,580 | 1.60 |
| 12/11/2024 | 1.65 | 1.79 | 1.62 | 1.69 | 23,147 | 1.69 |
| 12/10/2024 | 2.04 | 2.04 | 1.52 | 1.69 | 54,483 | 1.69 |
| 12/09/2024 | 1.82 | 2.08 | 1.75 | 1.90 | 107,106 | 1.90 |
| 12/06/2024 | 1.57 | 1.73 | 1.57 | 1.71 | 30,696 | 1.71 |
| 12/05/2024 | 1.64 | 1.64 | 1.55 | 1.56 | 10,027 | 1.56 |