Home

Vitesse Energy, Inc. Common Stock (VTS)

23.70
-0.18 (-0.75%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-12-06 - 2025-03-06
DateOpenHighLowCloseVolumeAdjusted Close
3/05/202524.1624.2023.5123.88268,93123.88
3/04/202524.2724.7024.0124.37253,47124.37
3/03/202525.9025.9824.3324.56338,41324.56
2/28/202525.6925.8725.4825.71177,10325.71
2/27/202525.7825.9125.5725.69140,49725.69
2/26/202525.4125.8825.3025.61138,58025.61
2/25/202526.1326.3925.3925.43180,04625.43
2/24/202526.3626.5226.1526.22134,71126.22
2/21/202526.9827.0826.2926.32127,83426.32
2/20/202527.0127.1026.8026.95114,00726.95
2/19/202526.8527.1726.6927.16162,45127.16
2/18/202526.9027.0626.5726.69196,64126.69
2/14/202526.5927.0026.4826.86203,82726.86
2/13/202526.1226.4426.0126.43149,92426.43
2/12/202526.6326.6325.9126.01150,57026.01
2/11/202526.5826.8426.5326.73128,09426.73
2/10/202526.3826.8226.2726.53213,40126.53
2/07/202526.5926.5925.9826.04108,15626.04
2/06/202526.8326.8826.4126.58172,47826.58
2/05/202526.6326.8726.5126.80150,77626.80
2/04/202525.7926.6425.7926.53126,73626.53
2/03/202525.7826.0825.6025.95188,40725.95
1/31/202526.1326.1525.7025.88216,63625.88
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
1/07/202526.1926.5026.1526.48183,51826.48
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
12/19/202424.9825.3724.1324.17194,24024.17
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