Home

Vitesse Energy, Inc. Common Stock (VTS)

25.88
-0.48 (-1.82%)
SummaryNewsPress ReleasesChartHistoricalFAQ
DateOpenHighLowCloseVolumeAdjusted Close
1/31/202526.1326.1525.7025.88216,60325.88
1/30/202526.6226.7226.1826.36145,03326.36
1/29/202525.9926.3925.7426.39138,57326.39
1/28/202526.0126.1825.6826.05140,92626.05
1/27/202526.2526.5325.8725.96170,64925.96
1/24/202526.9026.9326.3426.46158,49126.46
1/23/202526.7526.8926.5926.77158,48326.77
1/22/202526.8627.0426.6126.73150,62726.73
1/21/202527.4027.4926.8426.99223,29426.99
1/17/202527.2627.4927.0927.35155,33327.35
1/16/202527.1527.4727.0027.25169,17627.25
1/15/202526.9627.1326.7027.12202,02727.12
1/14/202526.4526.9526.4526.82187,10326.82
1/13/202526.2826.8926.2126.53179,51626.53
1/10/202526.6626.9026.1926.28159,15426.28
1/08/202526.3826.7926.0026.25138,77326.25
1/07/202526.1926.5026.1526.48183,61826.48
1/06/202526.0326.5825.9126.00224,35926.00
1/03/202525.6426.0425.5225.88271,24325.88
1/02/202525.4325.5725.0825.43253,61425.43
12/31/202424.980.0025.0025.00025.00
12/30/202424.6425.1924.5024.98246,97324.98
12/27/202424.5124.9224.2724.53125,28224.53
12/26/202424.5624.7524.2024.6199,61824.61
12/24/202424.5124.7624.2224.53118,20824.53
12/23/202424.1024.4823.8724.36167,95324.36
12/20/202423.8424.4423.7624.14374,53624.14
12/19/202424.9825.3724.1024.12211,03424.12
12/18/202426.3126.3124.4724.50349,03524.50
12/17/202426.3126.5725.8726.19480,91326.19
12/16/202427.1827.2526.1926.26349,85326.26
12/13/202427.3827.5027.0527.13175,94026.61
12/12/202427.6027.8927.2827.46111,58726.93
12/11/202427.6027.7127.2627.56121,98327.03
12/10/202427.2927.6527.0027.26111,38826.73
12/09/202427.1627.7427.1327.27178,39726.74
12/06/202427.3027.3026.5026.84139,14526.32
12/05/202427.3027.6227.2527.39138,87926.86
12/04/202428.2628.3427.4127.46127,11526.93
12/03/202428.2128.3527.7428.21119,47027.66
12/02/202428.1528.1827.6627.97119,00527.43
11/29/202428.0728.3128.0028.0885,83227.54
11/27/202428.0228.4027.9127.9394,64927.39
11/26/202428.1628.3127.6528.04115,15427.50
11/25/202428.2828.4128.0728.12137,71727.58
11/22/202428.0128.4027.9328.16152,99627.62
11/21/202427.9328.2027.4427.82154,73627.28
11/20/202427.7127.8727.5027.8098,44727.26
11/19/202427.0627.5727.0527.54114,23827.01
11/18/202427.3727.5327.1727.20116,56126.67
11/15/202427.4027.5826.9527.03134,67326.51
11/14/202427.3327.3526.8927.35147,54826.82
11/13/202427.1927.4326.8327.20127,69526.67
11/12/202427.4027.6026.9727.05156,68926.53
11/11/202427.1227.5527.1227.43132,83226.90
11/08/202427.7427.7427.1527.26174,07826.73
11/07/202427.0227.8526.9627.62253,63227.09
11/06/202426.3227.8126.3227.18335,58226.65
11/05/202425.2126.3525.1226.26313,12925.75
11/04/202424.9425.3024.7225.10145,23224.61
11/01/202425.0225.1424.6324.70106,62724.22