5 DAY PERFORMANCE
-1.27%
1 MONTH PERFORMANCE
-15.38%
3 MONTH PERFORMANCE
-18.78%
6 MONTH PERFORMANCE
-14.90%
YEAR-TO-DATE PERFORMANCE
-15.92%
1 YEAR PERFORMANCE
-4.32%
Vitesse Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $20.38 | $21.05 (3.29%) | $21.10 | $20.60 | 135,221 | $682.52 M |
| 04/30/2025 | $21.03 | $20.45 (-2.76%) | $21.03 | $20.38 | 520,023 | $672.97 M |
| 04/29/2025 | $21.22 | $21.52 (1.41%) | $21.66 | $21.08 | 197,700 | $708.19 M |
| 04/28/2025 | $21.35 | $21.49 (0.66%) | $21.58 | $21.26 | 193,736 | $707.20 M |
| 04/25/2025 | $21.01 | $21.29 (1.33%) | $21.57 | $21.01 | 229,100 | $700.62 M |
| 04/24/2025 | $21.38 | $21.24 (-0.65%) | $21.41 | $20.98 | 210,600 | $698.97 M |
| 04/23/2025 | $21.39 | $21.05 (-1.59%) | $21.81 | $21.03 | 291,815 | $692.72 M |
| 04/22/2025 | $20.88 | $21.15 (1.29%) | $21.50 | $20.77 | 299,400 | $696.01 M |
| 04/21/2025 | $20.74 | $20.65 (-0.43%) | $20.87 | $20.44 | 228,714 | $679.55 M |
| 04/17/2025 | $20.79 | $21.10 (1.49%) | $21.34 | $20.75 | 227,732 | $694.36 M |
| 04/16/2025 | $20.09 | $20.60 (2.54%) | $20.93 | $20.09 | 267,400 | $677.91 M |
| 04/15/2025 | $19.89 | $20.00 (0.55%) | $20.42 | $19.85 | 283,071 | $658.16 M |
| 04/14/2025 | $20.84 | $20.01 (-3.98%) | $20.92 | $19.78 | 292,602 | $658.49 M |
| 04/11/2025 | $19.81 | $20.42 (3.08%) | $20.51 | $19.53 | 487,800 | $671.99 M |
| 04/10/2025 | $20.58 | $19.74 (-4.08%) | $20.67 | $19.42 | 345,290 | $649.61 M |
| 04/09/2025 | $19.50 | $21.33 (9.38%) | $21.68 | $18.90 | 773,000 | $701.93 M |
| 04/08/2025 | $21.75 | $19.69 (-9.47%) | $21.92 | $19.34 | 541,331 | $647.96 M |
| 04/07/2025 | $21.36 | $21.24 (-0.56%) | $22.13 | $20.41 | 525,645 | $698.97 M |
| 04/04/2025 | $23.34 | $21.69 (-7.07%) | $23.62 | $21.31 | 779,300 | $713.78 M |
| 04/03/2025 | $24.14 | $23.96 (-0.75%) | $24.50 | $23.90 | 420,058 | $788.48 M |
| 04/02/2025 | $24.92 | $25.14 (0.88%) | $25.18 | $24.71 | 277,800 | $827.31 M |
| 04/01/2025 | $24.56 | $24.84 (1.14%) | $24.84 | $24.21 | 236,000 | $817.44 M |
| 03/31/2025 | $24.60 | $24.59 (-0.04%) | $24.94 | $24.34 | 314,658 | $809.21 M |
| 03/28/2025 | $24.72 | $24.71 (-0.04%) | $24.84 | $24.45 | 271,848 | $813.16 M |
| 03/27/2025 | $24.66 | $24.71 (0.2%) | $24.78 | $24.33 | 280,337 | $813.16 M |
| 03/26/2025 | $24.78 | $24.64 (-0.56%) | $25.01 | $24.49 | 273,528 | $810.86 M |
| 03/25/2025 | $24.63 | $24.52 (-0.45%) | $24.84 | $24.41 | 385,913 | $806.91 M |
| 03/24/2025 | $23.32 | $24.51 (5.1%) | $24.51 | $23.25 | 690,037 | $806.58 M |
| 03/21/2025 | $23.21 | $22.89 (-1.38%) | $23.31 | $22.70 | 561,921 | $753.27 M |
| 03/20/2025 | $24.13 | $23.95 (-0.75%) | $24.25 | $23.80 | 353,271 | $788.15 M |
| 03/19/2025 | $23.73 | $24.19 (1.94%) | $24.28 | $23.73 | 280,930 | $796.05 M |
| 03/18/2025 | $24.11 | $23.80 (-1.29%) | $24.21 | $23.63 | 317,681 | $783.22 M |
| 03/17/2025 | $23.50 | $23.83 (1.4%) | $23.96 | $23.41 | 387,267 | $784.20 M |
| 03/14/2025 | $23.80 | $23.42 (-1.6%) | $23.81 | $23.29 | 426,824 | $770.71 M |
| 03/13/2025 | $24.50 | $23.79 (-2.9%) | $24.74 | $23.78 | 310,092 | $782.89 M |
| 03/12/2025 | $24.32 | $24.57 (1.03%) | $25.00 | $23.91 | 628,300 | $808.56 M |
| 03/11/2025 | $24.08 | $24.33 (1.04%) | $24.86 | $24.00 | 550,564 | $800.66 M |
| 03/10/2025 | $24.00 | $23.77 (-0.96%) | $24.18 | $23.67 | 240,700 | $714.91 M |
| 03/07/2025 | $24.08 | $23.84 (-1%) | $24.39 | $23.71 | 167,117 | $717.01 M |
| 03/06/2025 | $23.65 | $23.78 (0.55%) | $24.06 | $23.53 | 139,200 | $715.21 M |
| 03/05/2025 | $24.16 | $23.88 (-1.16%) | $24.20 | $23.51 | 268,931 | $718.21 M |
| 03/04/2025 | $24.27 | $24.37 (0.41%) | $24.70 | $24.01 | 253,500 | $732.95 M |
| 03/03/2025 | $25.90 | $24.56 (-5.17%) | $25.98 | $24.33 | 338,504 | $738.67 M |
| 02/28/2025 | $25.69 | $25.71 (0.08%) | $25.87 | $25.48 | 177,103 | $773.25 M |
| 02/27/2025 | $25.78 | $25.69 (-0.35%) | $25.91 | $25.57 | 140,500 | $772.65 M |
| 02/26/2025 | $25.41 | $25.61 (0.79%) | $25.88 | $25.30 | 138,806 | $770.25 M |
| 02/25/2025 | $26.13 | $25.43 (-2.68%) | $26.39 | $25.39 | 180,046 | $764.83 M |
| 02/24/2025 | $26.36 | $26.22 (-0.53%) | $26.52 | $26.15 | 134,711 | $788.59 M |
| 02/21/2025 | $26.98 | $26.32 (-2.45%) | $27.08 | $26.29 | 127,834 | $791.60 M |
| 02/20/2025 | $27.01 | $26.95 (-0.22%) | $27.10 | $26.80 | 114,007 | $810.55 M |
| 02/19/2025 | $26.85 | $27.16 (1.15%) | $27.17 | $26.69 | 162,500 | $816.86 M |
| 02/18/2025 | $26.90 | $26.69 (-0.78%) | $27.06 | $26.57 | 196,642 | $802.73 M |
| 02/14/2025 | $26.59 | $26.86 (1.02%) | $27.00 | $26.49 | 203,827 | $807.84 M |
| 02/13/2025 | $26.12 | $26.43 (1.19%) | $26.44 | $26.01 | 149,928 | $794.91 M |
| 02/12/2025 | $26.63 | $26.01 (-2.33%) | $26.63 | $25.91 | 150,600 | $782.28 M |
| 02/11/2025 | $26.58 | $26.73 (0.56%) | $26.84 | $26.53 | 128,139 | $803.93 M |
| 02/10/2025 | $26.38 | $26.53 (0.57%) | $26.82 | $26.28 | 213,405 | $797.92 M |
| 02/07/2025 | $26.59 | $26.04 (-2.07%) | $26.59 | $25.98 | 108,200 | $783.18 M |
| 02/06/2025 | $26.83 | $26.58 (-0.93%) | $26.88 | $26.41 | 172,520 | $799.42 M |
| 02/05/2025 | $26.63 | $26.80 (0.64%) | $26.87 | $26.51 | 150,800 | $806.04 M |
| 02/04/2025 | $25.79 | $26.53 (2.87%) | $26.64 | $25.79 | 126,736 | $797.92 M |
| 02/03/2025 | $25.78 | $25.95 (0.66%) | $26.08 | $25.60 | 188,408 | $780.47 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
