Vinci Compass Investments Ltd.VINPNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $11.91 | $12.21 | $11.24 | $11.65 | 33,716 |
| 3/2/2026 | $11.52 | $12.21 | $11.52 | $12.04 | 35,425 |
| 2/27/2026 | $12.24 | $12.24 | $11.68 | $11.89 | 56,805 |
| 2/26/2026 | $12.29 | $12.50 | $11.79 | $12.25 | 52,513 |
| 2/25/2026 | $12.33 | $12.72 | $12.33 | $12.52 | 54,200 |
| 2/24/2026 | $12.40 | $12.64 | $12.30 | $12.54 | 25,100 |
| 2/23/2026 | $12.64 | $12.64 | $12.19 | $12.41 | 260,635 |
| 2/20/2026 | $12.55 | $12.78 | $12.32 | $12.78 | 59,500 |
| 2/19/2026 | $12.37 | $12.64 | $12.15 | $12.55 | 64,825 |
| 2/18/2026 | $12.09 | $12.34 | $12.08 | $12.25 | 19,000 |
| 2/17/2026 | $12.23 | $12.35 | $11.90 | $12.16 | 22,600 |
| 2/13/2026 | $12.10 | $12.21 | $12.00 | $12.20 | 41,934 |
| 2/12/2026 | $12.44 | $12.50 | $12.00 | $12.19 | 48,536 |
| 2/11/2026 | $12.45 | $12.65 | $12.22 | $12.44 | 36,342 |
| 2/10/2026 | $12.39 | $12.42 | $12.09 | $12.27 | 47,800 |
| 2/9/2026 | $12.18 | $12.83 | $12.07 | $12.35 | 50,000 |
| 2/6/2026 | $12.14 | $12.32 | $12.09 | $12.18 | 13,947 |
| 2/5/2026 | $12.36 | $12.39 | $12.00 | $12.14 | 54,719 |
| 2/4/2026 | $12.50 | $12.62 | $12.05 | $12.35 | 81,738 |
| 2/3/2026 | $12.70 | $12.70 | $12.30 | $12.60 | 56,700 |
| 2/2/2026 | $12.63 | $12.97 | $12.51 | $12.79 | 60,464 |
| 1/30/2026 | $12.90 | $12.90 | $12.44 | $12.51 | 77,843 |
| 1/29/2026 | $12.94 | $13.06 | $12.76 | $12.89 | 21,633 |
| 1/28/2026 | $12.93 | $13.10 | $12.70 | $12.99 | 39,012 |
| 1/27/2026 | $12.72 | $13.30 | $12.57 | $12.94 | 27,020 |
| 1/26/2026 | $12.88 | $12.88 | $12.45 | $12.66 | 46,500 |
| 1/23/2026 | $12.82 | $12.93 | $12.43 | $12.81 | 34,746 |
| 1/22/2026 | $12.80 | $12.95 | $12.68 | $12.78 | 58,824 |
| 1/21/2026 | $12.54 | $12.86 | $12.42 | $12.78 | 29,737 |
| 1/20/2026 | $12.42 | $12.54 | $12.09 | $12.41 | 134,700 |
| 1/16/2026 | $12.67 | $12.80 | $12.01 | $12.58 | 77,300 |
| 1/15/2026 | $12.95 | $13.12 | $12.73 | $12.85 | 103,845 |
| 1/14/2026 | $13.15 | $13.30 | $12.85 | $13.13 | 67,331 |
| 1/13/2026 | $13.29 | $13.29 | $12.96 | $13.19 | 21,035 |
| 1/12/2026 | $13.22 | $13.36 | $13.11 | $13.29 | 16,100 |
| 1/9/2026 | $13.29 | $13.60 | $13.22 | $13.22 | 16,629 |
| 1/8/2026 | $13.04 | $13.40 | $12.89 | $13.26 | 22,100 |
| 1/7/2026 | $13.26 | $13.36 | $12.84 | $13.08 | 39,200 |
| 1/6/2026 | $13.35 | $13.61 | $13.11 | $13.22 | 40,500 |
| 1/5/2026 | $13.10 | $13.45 | $12.96 | $13.39 | 53,100 |
| 1/2/2026 | $13.10 | $13.13 | $12.94 | $13.03 | 14,639 |
| 12/31/2025 | $13.06 | $13.13 | $12.75 | $13.04 | 45,300 |
| 12/30/2025 | $13.02 | $13.21 | $12.75 | $13.01 | 48,100 |
| 12/29/2025 | $13.05 | $13.16 | $12.91 | $13.01 | 41,300 |
| 12/26/2025 | $13.07 | $13.15 | $12.99 | $13.12 | 53,736 |
| 12/24/2025 | $13.37 | $13.37 | $13.07 | $13.16 | 50,142 |
| 12/23/2025 | $13.10 | $13.30 | $13.07 | $13.16 | 72,009 |
| 12/22/2025 | $12.86 | $13.17 | $12.77 | $13.10 | 81,300 |
| 12/19/2025 | $12.93 | $12.96 | $12.85 | $12.89 | 38,949 |
| 12/18/2025 | $12.93 | $13.09 | $12.87 | $12.97 | 27,341 |
| 12/17/2025 | $13.14 | $13.25 | $12.87 | $12.87 | 12,513 |
| 12/16/2025 | $13.18 | $13.24 | $13.03 | $13.20 | 49,900 |
| 12/15/2025 | $13.00 | $13.24 | $12.86 | $13.24 | 42,100 |
| 12/12/2025 | $12.82 | $13.00 | $12.80 | $12.97 | 38,400 |
| 12/11/2025 | $12.73 | $12.96 | $12.64 | $12.87 | 41,900 |
| 12/10/2025 | $12.44 | $12.79 | $12.44 | $12.77 | 19,033 |
| 12/9/2025 | $12.34 | $12.68 | $12.20 | $12.65 | 38,436 |
| 12/8/2025 | $12.11 | $12.45 | $12.11 | $12.32 | 15,400 |
| 12/5/2025 | $12.39 | $12.46 | $12.04 | $12.14 | 95,537 |
| 12/4/2025 | $12.55 | $12.66 | $12.33 | $12.46 | 37,030 |