VINP
Vinci Compass-A (VINP)
NASDAQ
$9.45-$0.005 (-0.05%)
Price as of Oct 02, 2026 7:09 PM EDT
  • $387.9M
    Market Cap
  • -5.87%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    -4.55%
    Low Price$9.25
    High Price$9.69
  • 3 Months
    -2.93%
    Low Price$9.05
    High Price$9.89
  • 1 Year
    -5.87%
    Low Price$9.05
    High Price$12.72
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
9.35
9.47
9.13
9.45
+1.61%
61,158
10/01/2026
9.40
9.43
9.16
9.30
-0.53%
45,401
09/30/2026
9.40
9.40
9.25
9.35
+0.32%
67,688
09/29/2026
9.28
9.34
9.24
9.32
+0.32%
36,931
09/28/2026
9.37
9.43
9.26
9.29
-0.64%
35,757
09/25/2026
9.24
9.41
9.20
9.35
+0.75%
36,232
09/24/2026
9.26
9.49
9.20
9.28
-0.54%
37,092
09/23/2026
9.52
9.52
9.24
9.33
-1.48%
22,806
09/22/2026
9.48
9.60
9.32
9.47
-0.11%
33,038
09/21/2026
10.00
10.00
9.30
9.48
+1.72%
26,339
09/18/2026
9.32
9.37
9.18
9.32
+0.11%
87,839
09/17/2026
9.36
9.43
9.18
9.31
+0.65%
85,432
09/16/2026
9.30
9.49
9.13
9.25
-0.64%
82,316
09/15/2026
9.29
9.35
9.26
9.31
-0.32%
27,339
09/14/2026
9.36
9.42
9.27
9.34
-1.06%
47,218
09/11/2026
9.64
9.64
9.36
9.44
-1.15%
32,762
09/10/2026
9.30
9.61
9.30
9.55
+1.70%
67,406
09/09/2026
9.58
9.62
9.36
9.39
-3.10%
71,401
09/08/2026
9.57
9.75
9.57
9.69
+1.89%
41,287
09/04/2026
9.80
9.85
9.51
9.51
-3.45%
22,628
09/03/2026
9.95
10.00
9.71
9.85
-0.51%
36,584
09/02/2026
9.92
9.96
9.84
9.90
+0.66%
22,544
09/01/2026
9.74
9.90
9.63
9.84
+0.56%
96,085
08/31/2026
9.48
9.80
9.48
9.78
+3.16%
66,077
08/28/2026
9.64
9.66
9.26
9.48
-1.25%
40,263
08/27/2026
9.43
9.71
9.40
9.60
+1.69%
52,566
08/26/2026
9.65
9.70
9.35
9.44
-2.07%
22,665
08/25/2026
9.54
9.69
9.34
9.64
+1.58%
37,285
08/25/2026
$0.17 Dividend
08/24/2026
9.31
9.57
9.31
9.49
+1.47%
45,417
08/21/2026
9.23
9.51
9.14
9.35
+2.04%
63,549
08/20/2026
9.15
9.23
9.14
9.17
-0.11%
12,918
08/19/2026
9.07
9.23
9.07
9.18
+1.41%
30,112
08/18/2026
9.09
9.22
9.03
9.05
-1.29%
65,421
08/17/2026
9.34
9.42
9.17
9.17
-2.10%
65,607
08/14/2026
9.37
9.57
9.24
9.36
+0.42%
30,408
08/13/2026
9.36
9.38
9.15
9.32
-0.63%
50,737
08/12/2026
9.44
9.51
9.06
9.38
-3.54%
93,588
08/11/2026
9.77
9.97
9.60
9.73
-1.10%
30,952
08/11/2026
$0.24 Earnings
08/10/2026
9.94
9.94
9.75
9.83
-0.60%
17,290
08/07/2026
9.87
10.03
9.72
9.89
+1.51%
32,878
08/06/2026
9.61
9.81
9.61
9.75
+0.30%
31,241
08/05/2026
9.70
9.81
9.60
9.72
+0.20%
21,318
08/04/2026
9.80
9.82
9.65
9.70
-0.50%
18,707
08/03/2026
9.68
9.79
9.62
9.75
+0.61%
27,922
07/31/2026
9.62
9.70
9.62
9.69
-0.40%
18,965
07/30/2026
9.75
9.75
9.58
9.73
+2.38%
27,616
07/29/2026
9.62
9.80
9.43
9.50
-1.63%
48,878
07/28/2026
9.56
9.70
9.50
9.66
+1.13%
18,025
07/27/2026
9.43
9.59
9.36
9.55
+2.21%
22,477
07/24/2026
9.36
9.50
9.24
9.34
-0.11%
28,357
07/23/2026
9.39
9.64
9.23
9.35
-0.94%
54,422
07/22/2026
9.56
9.56
9.31
9.44
-0.83%
49,444
07/21/2026
9.43
9.56
9.39
9.52
+0.52%
25,888
07/20/2026
9.76
9.76
9.36
9.47
-0.72%
30,344
07/17/2026
9.60
9.74
9.40
9.54
-1.62%
36,219
07/16/2026
9.78
9.83
9.62
9.70
-1.69%
33,584
07/15/2026
9.88
9.96
9.74
9.86
+0.90%
24,425
07/14/2026
9.74
10.16
9.62
9.77
+1.63%
20,779
07/13/2026
9.78
9.83
9.62
9.62
-2.15%
25,327
07/10/2026
9.74
10.02
9.47
9.83
+1.06%
23,847
07/09/2026
9.48
9.79
9.48
9.73
+1.96%
42,570
07/08/2026
9.55
9.57
9.44
9.54
-1.02%
21,471
07/07/2026
9.83
9.90
9.54
9.64
-1.11%
27,517
07/06/2026
9.98
10.07
9.70
9.75
+0.10%
39,297
07/02/2026
9.69
9.97
9.66
9.74
+0.71%
23,850
07/01/2026
9.54
9.78
9.53
9.67
+1.13%
37,167
06/30/2026
9.47
9.73
9.43
9.56
+0.62%
74,962
06/29/2026
9.55
9.58
9.35
9.50
-0.51%
32,561
06/26/2026
9.49
9.63
9.26
9.55
+1.14%
68,205
06/25/2026
9.35
9.52
9.34
9.44
+0.52%
70,314
06/24/2026
9.53
9.73
9.35
9.39
-1.44%
47,180
06/23/2026
9.41
9.74
9.41
9.53
-1.22%
40,601
06/22/2026
9.67
9.82
9.46
9.65
+0.61%
46,849
06/18/2026
10.13
10.13
9.32
9.59
-4.13%
179,908
06/17/2026
9.97
10.61
9.86
10.00
+1.09%
184,384
06/16/2026
9.88
10.01
9.66
9.89
+0.60%
70,054
06/15/2026
9.49
10.00
9.49
9.83
+2.67%
146,686
06/12/2026
9.55
9.70
9.48
9.58
+0.41%
61,219
06/11/2026
9.34
9.62
9.33
9.54
+2.00%
61,024
06/10/2026
9.52
9.60
9.35
9.35
-1.65%
22,705
06/09/2026
9.53
9.72
9.44
9.51
+0.41%
78,958
06/08/2026
9.48
9.51
9.30
9.47
+0.31%
36,823
06/05/2026
9.81
9.81
9.31
9.44
-2.54%
39,348
06/04/2026
9.54
9.80
9.54
9.69
+1.65%
44,826
06/03/2026
9.88
9.91
9.46
9.53
-4.06%
70,940
06/02/2026
9.96
10.00
9.80
9.93
0.00%
34,301
06/01/2026
9.82
10.06
9.82
9.93
-0.20%
71,182
05/29/2026
9.94
9.99
9.82
9.95
+0.10%
96,538
05/28/2026
9.96
10.05
9.86
9.94
+0.30%
45,018
05/27/2026
9.82
10.01
9.72
9.91
+0.55%
42,061
05/26/2026
9.83
9.93
9.70
9.86
+0.05%
62,197
05/22/2026
10.01
10.05
9.76
9.85
-1.28%
82,602
05/22/2026
$0.17 Dividend
05/21/2026
9.92
10.16
9.63
9.98
-0.10%
54,399
05/20/2026
9.72
10.07
9.72
9.99
+2.89%
72,696
05/19/2026
9.82
9.93
9.59
9.71
-2.33%
77,958
05/18/2026
9.95
10.09
9.86
9.94
+0.10%
52,137
05/15/2026
9.92
10.12
9.83
9.93
-1.86%
120,392