Vitesse Energy, Inc. Common Stock (VTS)
25.88
-0.48 (-1.82%)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
1/31/2025 | 26.13 | 26.15 | 25.70 | 25.88 | 216,603 | 25.88 |
1/30/2025 | 26.62 | 26.72 | 26.18 | 26.36 | 145,033 | 26.36 |
1/29/2025 | 25.99 | 26.39 | 25.74 | 26.39 | 138,573 | 26.39 |
1/28/2025 | 26.01 | 26.18 | 25.68 | 26.05 | 140,926 | 26.05 |
1/27/2025 | 26.25 | 26.53 | 25.87 | 25.96 | 170,649 | 25.96 |
1/24/2025 | 26.90 | 26.93 | 26.34 | 26.46 | 158,491 | 26.46 |
1/23/2025 | 26.75 | 26.89 | 26.59 | 26.77 | 158,483 | 26.77 |
1/22/2025 | 26.86 | 27.04 | 26.61 | 26.73 | 150,627 | 26.73 |
1/21/2025 | 27.40 | 27.49 | 26.84 | 26.99 | 223,294 | 26.99 |
1/17/2025 | 27.26 | 27.49 | 27.09 | 27.35 | 155,333 | 27.35 |
1/16/2025 | 27.15 | 27.47 | 27.00 | 27.25 | 169,176 | 27.25 |
1/15/2025 | 26.96 | 27.13 | 26.70 | 27.12 | 202,027 | 27.12 |
1/14/2025 | 26.45 | 26.95 | 26.45 | 26.82 | 187,103 | 26.82 |
1/13/2025 | 26.28 | 26.89 | 26.21 | 26.53 | 179,516 | 26.53 |
1/10/2025 | 26.66 | 26.90 | 26.19 | 26.28 | 159,154 | 26.28 |
1/08/2025 | 26.38 | 26.79 | 26.00 | 26.25 | 138,773 | 26.25 |
1/07/2025 | 26.19 | 26.50 | 26.15 | 26.48 | 183,618 | 26.48 |
1/06/2025 | 26.03 | 26.58 | 25.91 | 26.00 | 224,359 | 26.00 |
1/03/2025 | 25.64 | 26.04 | 25.52 | 25.88 | 271,243 | 25.88 |
1/02/2025 | 25.43 | 25.57 | 25.08 | 25.43 | 253,614 | 25.43 |
12/31/2024 | 24.98 | 0.00 | 25.00 | 25.00 | 0 | 25.00 |
12/30/2024 | 24.64 | 25.19 | 24.50 | 24.98 | 246,973 | 24.98 |
12/27/2024 | 24.51 | 24.92 | 24.27 | 24.53 | 125,282 | 24.53 |
12/26/2024 | 24.56 | 24.75 | 24.20 | 24.61 | 99,618 | 24.61 |
12/24/2024 | 24.51 | 24.76 | 24.22 | 24.53 | 118,208 | 24.53 |
12/23/2024 | 24.10 | 24.48 | 23.87 | 24.36 | 167,953 | 24.36 |
12/20/2024 | 23.84 | 24.44 | 23.76 | 24.14 | 374,536 | 24.14 |
12/19/2024 | 24.98 | 25.37 | 24.10 | 24.12 | 211,034 | 24.12 |
12/18/2024 | 26.31 | 26.31 | 24.47 | 24.50 | 349,035 | 24.50 |
12/17/2024 | 26.31 | 26.57 | 25.87 | 26.19 | 480,913 | 26.19 |
12/16/2024 | 27.18 | 27.25 | 26.19 | 26.26 | 349,853 | 26.26 |
12/13/2024 | 27.38 | 27.50 | 27.05 | 27.13 | 175,940 | 26.61 |
12/12/2024 | 27.60 | 27.89 | 27.28 | 27.46 | 111,587 | 26.93 |
12/11/2024 | 27.60 | 27.71 | 27.26 | 27.56 | 121,983 | 27.03 |
12/10/2024 | 27.29 | 27.65 | 27.00 | 27.26 | 111,388 | 26.73 |
12/09/2024 | 27.16 | 27.74 | 27.13 | 27.27 | 178,397 | 26.74 |
12/06/2024 | 27.30 | 27.30 | 26.50 | 26.84 | 139,145 | 26.32 |
12/05/2024 | 27.30 | 27.62 | 27.25 | 27.39 | 138,879 | 26.86 |
12/04/2024 | 28.26 | 28.34 | 27.41 | 27.46 | 127,115 | 26.93 |
12/03/2024 | 28.21 | 28.35 | 27.74 | 28.21 | 119,470 | 27.66 |
12/02/2024 | 28.15 | 28.18 | 27.66 | 27.97 | 119,005 | 27.43 |
11/29/2024 | 28.07 | 28.31 | 28.00 | 28.08 | 85,832 | 27.54 |
11/27/2024 | 28.02 | 28.40 | 27.91 | 27.93 | 94,649 | 27.39 |
11/26/2024 | 28.16 | 28.31 | 27.65 | 28.04 | 115,154 | 27.50 |
11/25/2024 | 28.28 | 28.41 | 28.07 | 28.12 | 137,717 | 27.58 |
11/22/2024 | 28.01 | 28.40 | 27.93 | 28.16 | 152,996 | 27.62 |
11/21/2024 | 27.93 | 28.20 | 27.44 | 27.82 | 154,736 | 27.28 |
11/20/2024 | 27.71 | 27.87 | 27.50 | 27.80 | 98,447 | 27.26 |
11/19/2024 | 27.06 | 27.57 | 27.05 | 27.54 | 114,238 | 27.01 |
11/18/2024 | 27.37 | 27.53 | 27.17 | 27.20 | 116,561 | 26.67 |
11/15/2024 | 27.40 | 27.58 | 26.95 | 27.03 | 134,673 | 26.51 |
11/14/2024 | 27.33 | 27.35 | 26.89 | 27.35 | 147,548 | 26.82 |
11/13/2024 | 27.19 | 27.43 | 26.83 | 27.20 | 127,695 | 26.67 |
11/12/2024 | 27.40 | 27.60 | 26.97 | 27.05 | 156,689 | 26.53 |
11/11/2024 | 27.12 | 27.55 | 27.12 | 27.43 | 132,832 | 26.90 |
11/08/2024 | 27.74 | 27.74 | 27.15 | 27.26 | 174,078 | 26.73 |
11/07/2024 | 27.02 | 27.85 | 26.96 | 27.62 | 253,632 | 27.09 |
11/06/2024 | 26.32 | 27.81 | 26.32 | 27.18 | 335,582 | 26.65 |
11/05/2024 | 25.21 | 26.35 | 25.12 | 26.26 | 313,129 | 25.75 |
11/04/2024 | 24.94 | 25.30 | 24.72 | 25.10 | 145,232 | 24.61 |
11/01/2024 | 25.02 | 25.14 | 24.63 | 24.70 | 106,627 | 24.22 |