9.48
price down icon1.66%   -0.16
after-market After Hours: 9.46 -0.02 -0.21%
loading

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 August 01, 2025, is $9.48.
  • 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 23.12% to $9.48 now.
  • The 52-week high stock price for VINP is $11.46, representing a 20.89% increase from the current share price, occurred on August 19, 2024.
  • The 52-week low stock price for VINP is $8.66, indicating a -8.65% 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $9.71 $9.46 $0.255 33,015.0 -1.66%
Jul 31, 2025 $9.73 $9.50 $0.23 72,218.0 -0.21%
Jul 30, 2025 $9.96 $9.66 $0.30 27,306.0 -3.21%
Jul 29, 2025 $10.18 $9.75 $0.43 61,855.0 +1.63%
Jul 28, 2025 $9.87 $9.71 $0.16 30,086.0 +0.41%
Jul 25, 2025 $9.91 $9.69 $0.22 41,086.0 -1.01%
Jul 24, 2025 $9.99 $9.72 $0.27 50,849.0 -0.90%
Jul 23, 2025 $10.00 $9.90 $0.10 20,262.0 +1.22%
Jul 22, 2025 $9.93 $9.76 $0.17 25,632.0 +0.20%
Jul 21, 2025 $9.92 $9.69 $0.23 129,224.0 -0.71%
Jul 18, 2025 $9.91 $9.62 $0.295 51,648.0 +1.75%
Jul 17, 2025 $9.75 $9.45 $0.30 38,733.0 +1.99%
Jul 16, 2025 $9.60 $9.35 $0.25 26,966.0 +1.49%
Jul 15, 2025 $9.52 $9.32 $0.20 34,106.0 +0.00%
Jul 14, 2025 $9.48 $9.33 $0.15 56,553.0 -0.42%
Jul 11, 2025 $9.56 $9.23 $0.33 47,309.0 -1.46%
Jul 10, 2025 $9.59 $9.20 $0.39 84,382.0 +1.91%
Jul 09, 2025 $9.59 $9.40 $0.1907 45,979.0 -1.47%
Jul 08, 2025 $9.61 $9.49 $0.1193 42,055.0 -0.83%
Jul 07, 2025 $9.70 $9.57 $0.13 40,644.0 -1.54%
Jul 03, 2025 $9.80 $9.61 $0.195 33,524.0 +1.14%

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
Aug, 2025 $9.71 $9.46 $0.255 33,015.0 +0.00%
Jul, 2025 $10.18 $9.20 $0.98 1,169,059.0 -1.96%
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%
asset_management STT
$108.59
price down icon 2.83%
asset_management RJF
$163.03
price down icon 2.45%
$182.83
price down icon 1.46%
asset_management AMP
$501.52
price down icon 3.22%
asset_management APO
$138.29
price down icon 4.84%
asset_management BAM
$59.81
price down icon 3.02%
Cap:     |  Volume (24h):