Vinci Compass Investments Ltd. - Class A Common Shares (VINP)
10.68
-0.00 (-0.05%)
NASDAQ · Last Trade: May 12th, 2:15 PM EDT
Historical Prices For Vinci Compass Investments Ltd. - Class A Common Shares (VINP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/11/2026 | 10.95 | 10.95 | 10.60 | 10.68 | 91,919 | 10.68 |
| 5/08/2026 | 10.92 | 11.01 | 10.65 | 10.90 | 37,091 | 10.90 |
| 5/07/2026 | 11.11 | 11.11 | 10.75 | 10.84 | 79,996 | 10.84 |
| 5/06/2026 | 11.03 | 11.33 | 10.91 | 11.12 | 40,800 | 11.12 |
| 5/05/2026 | 10.81 | 11.05 | 10.81 | 10.91 | 170,864 | 10.91 |
| 5/04/2026 | 11.00 | 11.22 | 10.71 | 10.81 | 51,842 | 10.81 |
| 5/01/2026 | 11.07 | 11.10 | 10.89 | 11.00 | 31,758 | 11.00 |
| 4/30/2026 | 10.89 | 11.28 | 10.89 | 11.07 | 90,327 | 11.07 |
| 4/29/2026 | 10.95 | 11.09 | 10.72 | 10.84 | 85,767 | 10.84 |
| 4/28/2026 | 11.05 | 11.20 | 10.82 | 11.01 | 42,674 | 11.01 |
| 4/27/2026 | 11.52 | 11.52 | 10.82 | 11.02 | 834,567 | 11.02 |
| 4/24/2026 | 11.09 | 11.68 | 11.05 | 11.51 | 130,381 | 11.51 |
| 4/23/2026 | 11.20 | 11.25 | 11.09 | 11.11 | 103,446 | 11.11 |
| 4/22/2026 | 11.32 | 11.32 | 10.66 | 11.07 | 118,650 | 11.07 |
| 4/21/2026 | 11.36 | 11.48 | 11.02 | 11.29 | 39,049 | 11.29 |
| 4/20/2026 | 11.18 | 11.36 | 10.99 | 11.29 | 40,538 | 11.29 |
| 4/17/2026 | 11.29 | 11.40 | 10.77 | 11.18 | 88,768 | 11.18 |
| 4/16/2026 | 10.79 | 11.16 | 10.65 | 11.09 | 114,257 | 11.09 |
| 4/15/2026 | 10.75 | 10.84 | 10.39 | 10.76 | 184,583 | 10.76 |
| 4/14/2026 | 10.66 | 10.85 | 10.66 | 10.80 | 60,079 | 10.80 |
| 4/13/2026 | 10.59 | 10.86 | 10.40 | 10.64 | 98,433 | 10.64 |
| 4/10/2026 | 10.79 | 10.79 | 10.67 | 10.70 | 9,077 | 10.70 |
| 4/09/2026 | 10.63 | 10.90 | 10.23 | 10.75 | 85,760 | 10.75 |
| 4/08/2026 | 10.75 | 10.97 | 10.50 | 10.64 | 83,851 | 10.64 |
| 4/07/2026 | 10.54 | 10.54 | 10.23 | 10.47 | 22,249 | 10.47 |
| 4/06/2026 | 10.54 | 10.74 | 10.37 | 10.55 | 71,234 | 10.55 |
| 4/02/2026 | 10.51 | 10.62 | 10.23 | 10.57 | 30,581 | 10.57 |
| 4/01/2026 | 10.57 | 10.75 | 10.41 | 10.64 | 53,497 | 10.64 |
| 3/31/2026 | 10.30 | 10.59 | 10.15 | 10.55 | 157,210 | 10.55 |
| 3/30/2026 | 10.22 | 10.39 | 9.94 | 10.15 | 125,741 | 10.15 |
| 3/27/2026 | 10.01 | 10.20 | 9.73 | 10.06 | 75,994 | 10.06 |
| 3/26/2026 | 10.31 | 10.34 | 9.69 | 10.20 | 53,293 | 10.20 |
| 3/25/2026 | 10.26 | 10.66 | 10.05 | 10.45 | 47,701 | 10.45 |
| 3/24/2026 | 10.17 | 10.37 | 10.04 | 10.26 | 30,967 | 10.26 |
| 3/23/2026 | 9.95 | 10.41 | 9.95 | 10.25 | 32,907 | 10.25 |
| 3/20/2026 | 10.23 | 10.23 | 9.65 | 9.87 | 158,662 | 9.87 |
| 3/19/2026 | 10.08 | 10.33 | 9.86 | 10.20 | 39,429 | 10.20 |
| 3/18/2026 | 10.32 | 10.64 | 10.26 | 10.31 | 51,246 | 10.14 |
| 3/17/2026 | 10.65 | 10.80 | 10.30 | 10.44 | 110,568 | 10.27 |
| 3/16/2026 | 10.37 | 10.43 | 10.21 | 10.42 | 142,350 | 10.25 |
| 3/13/2026 | 10.31 | 10.69 | 10.12 | 10.16 | 101,075 | 9.99 |
| 3/12/2026 | 10.75 | 10.81 | 10.15 | 10.26 | 227,348 | 10.09 |
| 3/11/2026 | 11.29 | 11.29 | 10.71 | 10.75 | 75,537 | 10.57 |
| 3/10/2026 | 11.18 | 11.65 | 11.02 | 11.11 | 30,436 | 10.93 |
| 3/09/2026 | 11.10 | 11.20 | 10.35 | 11.10 | 125,746 | 10.92 |
| 3/06/2026 | 11.33 | 11.33 | 10.73 | 11.10 | 67,068 | 10.92 |
| 3/05/2026 | 11.90 | 12.00 | 11.23 | 11.54 | 142,670 | 11.35 |
| 3/04/2026 | 11.41 | 11.88 | 11.41 | 11.88 | 167,128 | 11.68 |
| 3/03/2026 | 11.91 | 12.21 | 11.23 | 11.65 | 33,716 | 11.46 |
| 3/02/2026 | 11.52 | 12.21 | 11.52 | 12.04 | 35,426 | 11.84 |
| 2/27/2026 | 12.24 | 12.24 | 11.68 | 11.89 | 56,805 | 11.69 |
| 2/26/2026 | 12.28 | 12.50 | 11.79 | 12.25 | 52,514 | 12.05 |
| 2/25/2026 | 12.32 | 12.72 | 12.32 | 12.52 | 54,155 | 12.31 |
| 2/24/2026 | 12.40 | 12.64 | 12.30 | 12.54 | 25,075 | 12.33 |
| 2/23/2026 | 12.64 | 12.64 | 12.19 | 12.40 | 260,635 | 12.20 |
| 2/20/2026 | 12.55 | 12.78 | 12.32 | 12.78 | 59,457 | 12.57 |
| 2/19/2026 | 12.37 | 12.64 | 12.14 | 12.55 | 64,825 | 12.34 |
| 2/18/2026 | 12.09 | 12.34 | 12.07 | 12.25 | 18,995 | 12.05 |
| 2/17/2026 | 12.23 | 12.35 | 11.90 | 12.16 | 22,550 | 11.96 |
| 2/13/2026 | 12.10 | 12.21 | 12.00 | 12.20 | 41,934 | 12.00 |
| 2/12/2026 | 12.44 | 12.50 | 12.00 | 12.19 | 48,536 | 11.99 |