Get the Stockscreener App
10.04
1.21%
0.12
Vinci Compass Investments Ltd Stock (VINP) Price History
The historical daily chart and data for Vinci Compass Investments Ltd stock (VINP), show that the latest closing stock price as of September 04, 2025, is $10.04.
- Vinci Compass Investments Ltd all-time high stock price is $19.46, occurred on February 04, 2021.
- The lowest Vinci Compass Investments Ltd stock price recorded was $7.70 on May 15, 2023. Since then, Vinci Compass Investments Ltd's stock price has risen over 30.39% to $10.04 now.
- The 52-week high stock price for VINP is $10.99, representing a 9.46% increase from the current share price, occurred on November 07, 2024.
- The 52-week low stock price for VINP is $8.66, indicating a -13.75% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Vinci Compass Investments Ltd (VINP) stock in the beginning of 2024 was $10.98. The stock closed the year at $9.04, a loss of over -17.67% for the year.
The table below shows more information about VINP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2025 | $10.06 | $9.90 | $0.165 | 31,899.0 | +1.21% |
| Sep 03, 2025 | $10.18 | $9.82 | $0.36 | 11,951.0 | -1.00% |
| Sep 02, 2025 | $10.08 | $9.94 | $0.14 | 23,220.0 | -0.40% |
| Aug 29, 2025 | $10.15 | $9.85 | $0.30 | 72,277.0 | +0.50% |
| Aug 28, 2025 | $10.15 | $9.81 | $0.34 | 70,614.0 | -0.60% |
| Aug 27, 2025 | $10.07 | $9.79 | $0.28 | 26,472.0 | +1.00% |
| Aug 26, 2025 | $10.07 | $9.82 | $0.255 | 68,128.0 | +0.00% |
| Aug 25, 2025 | $10.03 | $9.83 | $0.20 | 46,919.0 | -1.29% |
| Aug 22, 2025 | $10.19 | $9.78 | $0.41 | 53,207.0 | +3.27% |
| Aug 21, 2025 | $9.94 | $9.68 | $0.2599 | 13,527.0 | -0.20% |
| Aug 20, 2025 | $10.00 | $9.80 | $0.20 | 26,222.0 | -1.61% |
| Aug 19, 2025 | $10.30 | $9.81 | $0.49 | 29,296.0 | -2.73% |
| Aug 18, 2025 | $10.30 | $10.02 | $0.28 | 43,070.0 | +0.79% |
| Aug 15, 2025 | $10.35 | $10.06 | $0.29 | 28,599.0 | -1.65% |
| Aug 14, 2025 | $10.40 | $9.61 | $0.7899 | 60,313.0 | +2.48% |
| Aug 13, 2025 | $10.10 | $9.29 | $0.81 | 69,776.0 | +2.65% |
| Aug 12, 2025 | $9.82 | $9.37 | $0.45 | 74,724.0 | +3.04% |
| Aug 11, 2025 | $9.57 | $9.47 | $0.10 | 22,919.0 | -0.21% |
| Aug 08, 2025 | $9.60 | $9.50 | $0.10 | 30,604.0 | +0.53% |
| Aug 07, 2025 | $9.60 | $9.46 | $0.14 | 49,399.0 | -0.84% |
| Aug 06, 2025 | $9.60 | $9.36 | $0.24 | 38,801.0 | +2.35% |
Vinci Compass Investments Ltd Stock (VINP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vinci Compass Investments Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VINP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vinci Compass Investments Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vinci Compass Investments Ltd Stock (VINP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $10.18 | $9.82 | $0.36 | 98,969.0 | -0.20% |
| Aug, 2025 | $10.40 | $9.29 | $1.11 | 933,336.0 | +4.36% |
| Jul, 2025 | $10.18 | $9.20 | $0.98 | 1,136,044.0 | -0.31% |
| Jun, 2025 | $9.99 | $9.25 | $0.736 | 976,448.0 | -0.41% |
| May, 2025 | $10.25 | $9.39 | $0.86 | 1,163,700.0 | +0.73% |
| Apr, 2025 | $10.37 | $8.66 | $1.71 | 1,748,174.0 | -4.74% |
| Mar, 2025 | $10.84 | $9.31 | $1.53 | 1,739,527.0 | +1.61% |
| Feb, 2025 | $10.86 | $9.71 | $1.14 | 1,486,311.0 | -3.21% |
| Jan, 2025 | $10.48 | $9.19 | $1.29 | 1,423,561.0 | +2.18% |
Vinci Compass Investments Ltd Stock (VINP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.88 | $9.77 | $1.11 | 1,708,012.0 | -2.72% |
| Nov, 2024 | $10.99 | $9.88 | $1.11 | 1,345,509.0 | +0.29% |
| Oct, 2024 | $10.46 | $9.51 | $0.95 | 1,209,395.0 | +3.32% |
| Sep, 2024 | $10.59 | $9.01 | $1.58 | 1,583,745.0 | -1.29% |
| Aug, 2024 | $11.46 | $9.57 | $1.89 | 2,193,088.0 | -10.82% |
| Jul, 2024 | $11.62 | $10.66 | $0.96 | 758,672.0 | +3.49% |
| Jun, 2024 | $11.20 | $10.35 | $0.85 | 693,159.0 | +3.42% |
| May, 2024 | $11.26 | $10.43 | $0.835 | 701,754.0 | -1.59% |
| Apr, 2024 | $11.62 | $10.10 | $1.52 | 393,871.0 | -5.22% |
| Mar, 2024 | $11.85 | $10.60 | $1.25 | 733,453.0 | +4.44% |
| Feb, 2024 | $11.42 | $10.28 | $1.14 | 1,786,780.0 | +2.85% |
| Jan, 2024 | $11.60 | $10.50 | $1.10 | 2,934,415.0 | -3.93% |
Vinci Compass Investments Ltd Stock (VINP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.19 | $9.85 | $1.34 | 1,354,199.0 | +8.52% |
| Nov, 2023 | $10.80 | $9.80 | $1.00 | 719,028.0 | +2.85% |
| Oct, 2023 | $11.47 | $9.60 | $1.87 | 1,015,660.0 | -3.82% |
| Sep, 2023 | $11.04 | $10.06 | $0.98 | 1,546,341.0 | -1.35% |
| Aug, 2023 | $10.62 | $9.35 | $1.27 | 2,491,446.0 | +0.29% |
| Jul, 2023 | $10.76 | $9.01 | $1.75 | 1,341,321.0 | +10.62% |
| Jun, 2023 | $9.73 | $7.96 | $1.77 | 1,195,273.0 | +16.06% |
| May, 2023 | $9.09 | $7.70 | $1.39 | 1,472,949.0 | -2.19% |
| Apr, 2023 | $8.99 | $7.95 | $1.04 | 391,022.0 | +0.98% |
| Mar, 2023 | $10.00 | $8.04 | $1.96 | 694,883.0 | -18.70% |
| Feb, 2023 | $11.40 | $9.29 | $2.11 | 637,317.0 | +4.17% |
| Jan, 2023 | $9.87 | $8.23 | $1.64 | 690,040.0 | +6.19% |
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):