-
5 DAY PERFORMANCE
+4.88% -
1 MONTH PERFORMANCE
+13.81% -
3 MONTH PERFORMANCE
+15.81% -
6 MONTH PERFORMANCE
+13.67% -
YEAR-TO-DATE PERFORMANCE
+29.51% -
1 YEAR PERFORMANCE
+20.84%
Vitesse Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $28.01 | $28.19 (0.64%) | $28.40 | $27.93 | 14,945 | |
| 11/21/2024 | $27.93 | $27.82 (-0.39%) | $28.20 | $27.44 | 154,936 | $836.71 M |
| 11/20/2024 | $27.71 | $27.80 (0.32%) | $27.87 | $27.50 | 98,476 | $836.11 M |
| 11/19/2024 | $27.06 | $27.54 (1.77%) | $27.57 | $27.06 | 114,238 | $828.29 M |
| 11/18/2024 | $27.37 | $27.20 (-0.62%) | $27.53 | $27.17 | 116,600 | $818.07 M |
| 11/15/2024 | $27.40 | $27.03 (-1.35%) | $27.58 | $26.95 | 134,673 | $812.95 M |
| 11/14/2024 | $27.33 | $27.35 (0.07%) | $27.35 | $26.89 | 147,548 | $822.58 M |
| 11/13/2024 | $27.19 | $27.20 (0.04%) | $27.43 | $26.83 | 127,700 | $818.07 M |
| 11/12/2024 | $27.40 | $27.05 (-1.28%) | $27.60 | $26.97 | 156,710 | $813.55 M |
| 11/11/2024 | $27.12 | $27.43 (1.14%) | $27.55 | $27.12 | 132,832 | $824.98 M |
| 11/08/2024 | $27.74 | $27.26 (-1.73%) | $27.74 | $27.15 | 174,100 | $819.87 M |
| 11/07/2024 | $27.02 | $27.62 (2.22%) | $27.85 | $26.96 | 253,632 | $830.70 M |
| 11/06/2024 | $26.32 | $27.18 (3.27%) | $27.81 | $26.32 | 335,600 | $817.46 M |
| 11/05/2024 | $25.21 | $26.26 (4.17%) | $26.35 | $25.12 | 313,130 | $789.79 M |
| 11/04/2024 | $24.94 | $25.10 (0.64%) | $25.30 | $24.72 | 145,237 | $754.91 M |
| 11/01/2024 | $25.02 | $24.70 (-1.28%) | $25.14 | $24.63 | 106,627 | $742.88 M |
| 10/31/2024 | $25.26 | $24.87 (-1.54%) | $25.46 | $24.83 | 157,700 | $747.25 M |
| 10/30/2024 | $25.10 | $25.12 (0.08%) | $25.22 | $25.00 | 114,927 | $754.76 M |
| 10/29/2024 | $24.71 | $24.94 (0.93%) | $24.96 | $24.52 | 112,507 | $749.35 M |
| 10/28/2024 | $24.60 | $24.71 (0.45%) | $24.82 | $24.42 | 126,500 | $742.44 M |
| 10/25/2024 | $25.20 | $25.09 (-0.44%) | $25.34 | $24.86 | 96,400 | $753.86 M |
| 10/24/2024 | $24.98 | $25.02 (0.16%) | $25.04 | $24.63 | 87,736 | $751.76 M |
| 10/23/2024 | $24.86 | $24.86 (0%) | $24.91 | $24.58 | 118,700 | $746.95 M |
| 10/22/2024 | $25.04 | $24.91 (-0.52%) | $25.21 | $24.86 | 82,335 | $748.45 M |
| 10/21/2024 | $25.21 | $24.90 (-1.23%) | $25.21 | $24.69 | 180,200 | $748.15 M |
| 10/18/2024 | $25.22 | $25.00 (-0.87%) | $25.29 | $24.80 | 129,247 | $751.15 M |
| 10/17/2024 | $25.17 | $25.36 (0.75%) | $25.40 | $24.93 | 162,655 | $761.97 M |
| 10/16/2024 | $25.05 | $25.14 (0.36%) | $25.36 | $24.89 | 129,246 | $755.36 M |
| 10/15/2024 | $24.56 | $24.88 (1.3%) | $25.13 | $24.56 | 132,400 | $747.55 M |
| 10/14/2024 | $25.44 | $25.32 (-0.47%) | $25.56 | $25.16 | 159,400 | $760.77 M |
| 10/11/2024 | $25.59 | $25.69 (0.39%) | $26.05 | $25.59 | 179,000 | $771.89 M |
| 10/10/2024 | $25.55 | $25.69 (0.55%) | $25.79 | $25.38 | 160,300 | $771.89 M |
| 10/09/2024 | $25.39 | $25.47 (0.32%) | $25.56 | $25.30 | 117,403 | $765.28 M |
| 10/08/2024 | $25.66 | $25.58 (-0.31%) | $25.66 | $25.28 | 111,500 | $768.58 M |
| 10/07/2024 | $25.68 | $25.96 (1.09%) | $26.14 | $25.52 | 198,901 | $780.00 M |
| 10/04/2024 | $25.71 | $25.64 (-0.27%) | $25.94 | $25.44 | 207,510 | $770.38 M |
| 10/03/2024 | $24.75 | $25.58 (3.35%) | $25.60 | $24.56 | 275,093 | $768.58 M |
| 10/02/2024 | $24.83 | $24.77 (-0.24%) | $24.88 | $24.40 | 135,413 | $744.24 M |
| 10/01/2024 | $23.86 | $24.53 (2.81%) | $24.71 | $23.71 | 206,143 | $737.03 M |
| 09/30/2024 | $23.70 | $24.02 (1.35%) | $24.30 | $23.70 | 238,600 | $721.71 M |
| 09/27/2024 | $23.55 | $24.06 (2.17%) | $24.08 | $23.53 | 157,025 | $722.91 M |
| 09/26/2024 | $23.81 | $23.27 (-2.27%) | $24.00 | $23.18 | 318,230 | $699.17 M |
| 09/25/2024 | $24.53 | $24.11 (-1.71%) | $24.70 | $24.06 | 158,900 | $724.41 M |
| 09/24/2024 | $25.25 | $24.66 (-2.34%) | $25.25 | $24.61 | 124,141 | $740.94 M |
| 09/23/2024 | $24.94 | $24.87 (-0.28%) | $25.37 | $24.70 | 133,736 | $747.25 M |
| 09/20/2024 | $24.83 | $24.86 (0.12%) | $25.45 | $24.60 | 592,446 | $746.95 M |
| 09/19/2024 | $24.94 | $24.98 (0.16%) | $25.13 | $24.66 | 168,400 | $750.55 M |
| 09/18/2024 | $24.31 | $24.51 (0.82%) | $24.91 | $24.31 | 213,412 | $736.43 M |
| 09/17/2024 | $24.45 | $24.47 (0.08%) | $24.86 | $24.31 | 277,553 | $735.23 M |
| 09/16/2024 | $24.06 | $23.88 (-0.75%) | $24.26 | $23.68 | 228,573 | $717.50 M |
| 09/13/2024 | $24.60 | $24.59 (-0.04%) | $24.85 | $24.45 | 212,034 | $738.84 M |
| 09/12/2024 | $24.20 | $24.27 (0.29%) | $24.54 | $23.95 | 164,000 | $729.22 M |
| 09/11/2024 | $24.05 | $23.98 (-0.29%) | $24.13 | $23.71 | 186,052 | $720.51 M |
| 09/10/2024 | $24.14 | $24.04 (-0.41%) | $24.40 | $23.68 | 193,800 | $722.31 M |
| 09/09/2024 | $24.46 | $24.20 (-1.06%) | $24.74 | $24.19 | 244,747 | $727.12 M |
| 09/06/2024 | $24.55 | $24.33 (-0.9%) | $24.84 | $24.15 | 182,200 | $731.02 M |
| 09/05/2024 | $24.79 | $24.62 (-0.69%) | $24.88 | $24.51 | 139,267 | $739.74 M |
| 09/04/2024 | $24.86 | $24.51 (-1.41%) | $25.09 | $24.50 | 124,009 | $736.43 M |
| 09/03/2024 | $25.54 | $24.88 (-2.58%) | $25.57 | $24.69 | 146,143 | $747.55 M |
| 08/30/2024 | $25.50 | $25.86 (1.41%) | $26.03 | $25.36 | 189,400 | $776.99 M |
| 08/29/2024 | $25.52 | $25.74 (0.86%) | $25.82 | $25.28 | 119,100 | $773.39 M |
| 08/28/2024 | $25.10 | $25.28 (0.72%) | $25.41 | $25.08 | 124,737 | $759.57 M |
| 08/27/2024 | $25.41 | $25.29 (-0.47%) | $25.58 | $25.20 | 100,000 | $759.87 M |
| 08/26/2024 | $25.53 | $25.42 (-0.43%) | $25.82 | $25.22 | 107,842 | $763.77 M |
| 08/23/2024 | $24.73 | $25.09 (1.46%) | $25.24 | $24.55 | 138,945 | $753.86 M |
| 08/22/2024 | $24.60 | $24.48 (-0.49%) | $24.79 | $24.39 | 135,907 | $735.53 M |