VNCE
VINCE HLDG (VNCE)
NASDAQ
$6.47+$0.02 (+0.39%)
Price as of Jul 14, 2026 4:46 AM EDT
  • $82.7M
    Market Cap
  • 315.48%
    1-Year Change
  • Apparel Manufacturing
    Industry
  • 1 Month
    +33.61%
    Low Price$5.01
    High Price$7.87
  • 3 Months
    +160.73%
    Low Price$3.05
    High Price$7.87
  • 1 Year
    +315.48%
    Low Price$1.42
    High Price$7.87
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
6.23
6.76
6.21
6.44
+2.22%
144,158
07/10/2026
6.38
6.41
6.04
6.30
-1.72%
84,622
07/09/2026
6.68
6.90
6.29
6.41
-2.88%
201,294
07/08/2026
6.33
6.65
6.28
6.60
+4.51%
154,827
07/07/2026
6.39
6.48
6.20
6.32
+0.56%
154,165
07/06/2026
6.77
7.25
6.27
6.28
-6.82%
220,687
07/02/2026
6.71
6.97
6.53
6.74
+0.15%
111,188
07/01/2026
7.08
7.25
6.61
6.73
-5.87%
275,122
06/30/2026
7.80
7.86
7.10
7.15
-8.22%
163,775
06/29/2026
7.73
7.91
7.04
7.79
+0.39%
313,477
06/26/2026
7.87
8.18
7.60
7.76
-1.40%
291,666
06/25/2026
7.53
8.20
7.53
7.87
+5.78%
298,107
06/24/2026
6.97
7.87
6.82
7.44
+8.45%
257,716
06/23/2026
7.03
7.20
6.56
6.86
+1.63%
232,972
06/22/2026
7.31
8.00
6.56
6.75
-4.93%
313,871
06/18/2026
7.25
8.20
6.87
7.10
-0.28%
525,342
06/17/2026
6.95
7.65
6.65
7.12
+2.45%
587,646
06/16/2026
4.99
7.20
4.96
6.95
+38.72%
1,902,419
06/16/2026
-$0.16 Earnings
06/15/2026
4.95
5.55
4.82
5.01
+3.94%
533,786
06/12/2026
4.78
5.27
4.75
4.82
+0.63%
293,961
06/11/2026
4.35
4.80
4.35
4.79
+9.86%
177,159
06/10/2026
4.38
4.48
4.25
4.36
-1.80%
76,201
06/09/2026
4.79
4.79
4.33
4.44
-4.93%
134,855
06/08/2026
4.49
4.91
4.46
4.67
+6.38%
243,390
06/05/2026
4.41
4.45
4.30
4.39
-2.23%
53,378
06/04/2026
4.31
4.50
4.23
4.49
+3.22%
69,278
06/03/2026
4.65
4.65
4.24
4.35
-4.40%
111,657
06/02/2026
4.51
4.64
4.44
4.55
+1.11%
80,116
06/01/2026
4.43
4.58
4.41
4.50
+2.04%
136,073
05/29/2026
4.34
4.50
4.30
4.41
+2.56%
89,170
05/28/2026
4.18
4.41
4.14
4.30
+2.63%
77,332
05/27/2026
4.11
4.27
4.11
4.19
+0.48%
117,957
05/26/2026
4.17
4.37
4.11
4.17
-0.95%
148,262
05/22/2026
4.15
4.28
4.10
4.21
+0.24%
74,675
05/21/2026
4.26
4.30
4.03
4.20
-2.10%
118,282
05/20/2026
4.29
4.51
4.12
4.29
-0.46%
122,447
05/19/2026
4.04
4.33
3.98
4.31
+2.38%
136,743
05/18/2026
4.16
4.40
4.06
4.21
-1.17%
151,979
05/15/2026
4.10
4.40
4.09
4.26
+0.95%
122,388
05/14/2026
4.18
4.37
4.11
4.22
0.00%
171,501
05/13/2026
4.31
4.41
4.16
4.22
-2.76%
111,933
05/12/2026
4.36
4.46
4.11
4.34
+4.08%
221,216
05/11/2026
4.64
4.71
4.00
4.17
-10.13%
428,574
05/08/2026
4.86
4.86
4.41
4.64
-2.73%
267,716
05/07/2026
5.05
5.20
4.28
4.77
-4.22%
244,454
05/06/2026
5.84
5.90
4.76
4.98
-10.59%
513,941
05/05/2026
5.33
5.83
5.18
5.57
+6.50%
470,444
05/04/2026
4.86
5.37
4.83
5.23
+6.52%
315,147
05/01/2026
4.99
5.00
4.73
4.91
-1.60%
241,945
04/30/2026
4.63
5.00
4.63
4.99
+8.01%
201,551
04/29/2026
4.73
4.93
4.46
4.62
-4.74%
241,682
04/28/2026
4.60
5.00
4.51
4.85
+5.21%
225,241
04/27/2026
4.70
5.28
4.50
4.61
-3.96%
444,872
04/24/2026
4.30
5.00
4.22
4.80
+11.37%
535,672
04/23/2026
4.39
4.40
4.19
4.31
-1.82%
307,828
04/22/2026
4.30
4.39
4.10
4.39
+7.33%
243,133
04/21/2026
4.58
4.75
4.00
4.09
-8.91%
578,896
04/20/2026
3.79
4.59
3.73
4.49
+32.06%
1,238,325
04/17/2026
3.05
3.42
3.01
3.40
+11.48%
182,892
04/16/2026
3.22
3.22
3.01
3.05
-2.87%
160,397
04/15/2026
3.15
3.49
3.00
3.14
+11.74%
812,796
04/15/2026
$0.18 Earnings
04/14/2026
2.43
3.15
2.37
2.81
+13.77%
261,329
04/13/2026
2.53
2.64
2.24
2.47
-2.37%
55,415
04/10/2026
2.45
2.57
2.39
2.53
+3.27%
48,656
04/09/2026
2.37
2.51
2.35
2.45
+1.66%
12,414
04/08/2026
2.44
2.44
2.29
2.41
+6.64%
43,476
04/07/2026
2.29
2.36
2.25
2.26
-2.59%
6,507
04/06/2026
2.38
2.46
2.31
2.32
-2.11%
13,209
04/02/2026
2.40
2.45
2.30
2.37
-3.66%
39,775
04/01/2026
2.47
2.52
2.42
2.46
+2.07%
54,524
03/31/2026
2.25
2.51
2.25
2.41
+8.56%
160,398
03/30/2026
2.08
2.27
2.08
2.22
+11.56%
38,465
03/27/2026
2.04
2.07
1.95
1.99
-2.45%
54,018
03/26/2026
2.08
2.18
2.04
2.04
-1.92%
30,744
03/25/2026
2.16
2.20
2.06
2.08
-3.70%
55,087
03/24/2026
2.20
2.27
2.15
2.16
-1.37%
30,754
03/23/2026
2.20
2.25
2.13
2.19
+0.92%
35,558
03/20/2026
2.24
2.24
2.07
2.17
-0.91%
76,293
03/19/2026
2.19
2.29
2.13
2.19
-0.90%
21,696
03/18/2026
2.37
2.44
2.21
2.21
-5.56%
24,643
03/17/2026
2.38
2.46
2.34
2.34
-2.50%
24,786
03/16/2026
2.50
2.54
2.38
2.40
-4.00%
52,001
03/13/2026
2.50
2.57
2.44
2.50
+2.04%
49,080
03/12/2026
2.44
2.64
2.43
2.45
0.00%
41,230
03/11/2026
2.50
2.64
2.45
2.45
-3.16%
20,183
03/10/2026
2.57
2.70
2.53
2.53
-2.69%
38,244
03/09/2026
2.65
2.71
2.43
2.60
-2.99%
110,580
03/06/2026
2.72
2.76
2.66
2.68
-3.60%
31,401
03/05/2026
2.82
2.94
2.74
2.78
-3.14%
28,033
03/04/2026
2.87
2.95
2.87
2.87
+1.06%
12,693
03/03/2026
2.88
2.92
2.76
2.84
-4.70%
37,905
03/02/2026
2.96
3.19
2.87
2.98
-3.87%
64,103
02/27/2026
3.09
3.15
3.05
3.10
-3.12%
26,362
02/26/2026
3.04
3.25
3.00
3.20
+4.92%
53,005
02/25/2026
2.98
3.13
2.86
3.05
+5.17%
67,688
02/24/2026
2.70
2.96
2.70
2.90
+6.23%
38,982
02/23/2026
2.95
2.96
2.73
2.73
-7.77%
71,084
02/20/2026
2.65
2.97
2.65
2.96
+11.28%
117,329