Vinci Compass Investments Ltd.
VINPNASDAQFinancial Services● Active
$9.64
+$0.03(+0.31%)
Market Cap$615257904
P/E Ratio—
52W High$13.61
52W Low$9.2
Vinci Compass Investments Ltd.（VINP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vinp · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$16.00
Jun 16, 2021
-39.8% from here
5-Year Low5Y
$7.70
May 15, 2023
+25.2% from low
IPO Priceadj.
$16.90
Jan 28, 2021
-43.0% since IPO
1 Year Ago
$9.38
Jun 9, 2025
+2.8% in 1Y
5 Years Ago
$14.12
Jun 8, 2021
-31.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · VINP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $9.65 | $9.68 | $9.47 | $9.64 | $9.64 | 37K | -0.10% |
| Jun 5, 2026 | $9.99 | $9.99 | $9.48 | $9.61 | $9.61 | 39K | -3.80% |
| Jun 4, 2026 | $9.71 | $9.97 | $9.71 | $9.86 | $9.86 | 45K | +1.54% |
| Jun 3, 2026 | $10.06 | $10.09 | $9.63 | $9.70 | $9.70 | 71K | -3.58% |
| Jun 2, 2026 | $10.14 | $10.18 | $9.98 | $10.11 | $10.11 | 34K | -0.30% |
| Jun 1, 2026 | $10.00 | $10.24 | $10.00 | $10.11 | $10.11 | 71K | +1.10% |
| May 29, 2026 | $10.12 | $10.17 | $10.00 | $10.13 | $10.13 | 97K | +0.10% |
| May 28, 2026 | $10.14 | $10.23 | $10.04 | $10.12 | $10.12 | 45K | -0.20% |
| May 27, 2026 | $10.00 | $10.19 | $9.89 | $10.09 | $10.09 | 42K | +0.90% |
| May 26, 2026 | $10.00 | $10.11 | $9.87 | $10.04 | $10.04 | 62K | +0.40% |
| May 22, 2026 | $10.19 | $10.23 | $9.93 | $10.03 | $10.03 | 83K | -1.57% |
| May 21, 2026 | $10.27 | $10.51 | $9.96 | $10.33 | $10.33 | 54K | +0.58% |
| May 20, 2026 | $10.06 | $10.42 | $10.06 | $10.34 | $10.34 | 73K | +2.78% |
| May 19, 2026 | $10.16 | $10.28 | $9.92 | $10.05 | $10.05 | 78K | -1.08% |
| May 18, 2026 | $10.30 | $10.44 | $10.20 | $10.29 | $10.29 | 52K | -0.10% |
| May 15, 2026 | $10.27 | $10.47 | $10.17 | $10.28 | $10.28 | 120K | +0.10% |
| May 14, 2026 | $10.57 | $10.89 | $10.17 | $10.48 | $10.48 | 58K | -0.85% |
| May 13, 2026 | $10.55 | $10.97 | $10.20 | $10.51 | $10.51 | 296K | -0.38% |
| May 12, 2026 | $11.08 | $11.20 | $10.12 | $10.53 | $10.53 | 74K | -4.96% |
| May 11, 2026 | $10.95 | $10.95 | $10.60 | $10.68 | $10.68 | 92K | -2.47% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · VINP
Jan 1 → Dec 31 · 6 years2026-26.4%$13.10 → $9.64
-26.4%
2025+29.6%$10.06 → $13.04
+29.6%
2024-7.7%$10.91 → $10.07
-7.7%
2023+21.0%$9.05 → $10.95
+21.0%
2022-15.8%$10.73 → $9.04
-15.8%
2021-22.8%$13.86 → $10.70
-22.8%
Best Year2025 · +29.6%
Worst Year2026 · -26.4%
Positive Years2 / 6
Avg Annual Return-3.7%
6Y Total Return-30.4%
6Y CAGR~-5.9% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in VINP?
If you invested $1,000 in VINP at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$570
Total Return-43.0%
CAGR~-10.6% / yr
Profit$-430
Based on Jan 28, 2021 · $16.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Vinci Compass Investments Ltd.（VINP）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $9.64。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VINP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VINP 历史股价FMP 日线复权 OHLCV