5 DAY PERFORMANCE
+1.29%
1 MONTH PERFORMANCE
-9.69%
3 MONTH PERFORMANCE
-11.36%
6 MONTH PERFORMANCE
-17.52%
YEAR-TO-DATE PERFORMANCE
+1.66%
1 YEAR PERFORMANCE
-25.49%
Vitesse Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $19.74 | $19.57 (-0.86%) | $19.87 | $19.32 | 334.74 K | $765.88 M |
| 01/08/2026 | $18.96 | $19.73 (4.06%) | $19.99 | $18.96 | 272.48 K | $772.14 M |
| 01/07/2026 | $19.30 | $18.95 (-1.81%) | $19.31 | $18.85 | 440.91 K | $741.61 M |
| 01/06/2026 | $19.42 | $19.33 (-0.46%) | $19.49 | $19.17 | 400.93 K | $756.49 M |
| 01/05/2026 | $20.18 | $19.48 (-3.47%) | $20.18 | $19.19 | 446.48 K | $762.36 M |
| 01/02/2026 | $19.33 | $19.91 (3%) | $19.91 | $19.01 | 426.82 K | $779.18 M |
| 12/31/2025 | $19.28 | $19.26 (-0.1%) | $19.33 | $19.09 | 343.70 K | $753.75 M |
| 12/30/2025 | $19.32 | $19.32 (0%) | $19.60 | $19.31 | 436.21 K | $756.09 M |
| 12/29/2025 | $19.19 | $19.14 (-0.26%) | $19.40 | $19.12 | 338.64 K | $749.05 M |
| 12/26/2025 | $19.11 | $19.09 (-0.1%) | $19.23 | $18.94 | 305.70 K | $747.09 M |
| 12/24/2025 | $19.02 | $19.24 (1.16%) | $19.27 | $18.86 | 178.23 K | $752.96 M |
| 12/23/2025 | $19.30 | $19.20 (-0.52%) | $19.48 | $18.98 | 418.23 K | $751.40 M |
| 12/22/2025 | $19.50 | $19.29 (-1.08%) | $19.81 | $19.07 | 539.53 K | $754.92 M |
| 12/19/2025 | $19.91 | $19.39 (-2.61%) | $20.05 | $19.32 | 772.67 K | $758.83 M |
| 12/18/2025 | $20.46 | $19.92 (-2.64%) | $20.47 | $19.78 | 563.10 K | $779.57 M |
| 12/17/2025 | $20.68 | $20.48 (-0.97%) | $20.81 | $20.21 | 536.61 K | $801.49 M |
| 12/16/2025 | $20.36 | $20.62 (1.28%) | $20.63 | $20.12 | 625.85 K | $806.97 M |
| 12/15/2025 | $21.19 | $20.61 (-2.74%) | $21.22 | $20.47 | 571.73 K | $806.58 M |
| 12/12/2025 | $21.79 | $21.71 (-0.37%) | $21.91 | $21.61 | 560.00 K | $849.63 M |
| 12/11/2025 | $22.09 | $21.68 (-1.86%) | $22.14 | $21.54 | 496.33 K | $848.45 M |
| 12/10/2025 | $22.00 | $22.18 (0.82%) | $22.36 | $21.79 | 804.00 K | $868.02 M |
| 12/09/2025 | $21.62 | $22.05 (1.99%) | $22.15 | $21.62 | 299.18 K | $862.93 M |
| 12/08/2025 | $21.53 | $21.62 (0.42%) | $21.76 | $21.37 | 264.00 K | $846.10 M |
| 12/05/2025 | $21.70 | $21.53 (-0.78%) | $22.12 | $21.52 | 353.50 K | $842.58 M |
| 12/04/2025 | $21.75 | $21.73 (-0.09%) | $21.94 | $21.68 | 250.41 K | $850.41 M |
| 12/03/2025 | $21.38 | $21.83 (2.1%) | $22.06 | $21.28 | 419.91 K | $854.32 M |
| 12/02/2025 | $21.47 | $21.23 (-1.12%) | $21.48 | $21.02 | 328.85 K | $830.84 M |
| 12/01/2025 | $21.14 | $21.47 (1.56%) | $21.62 | $21.14 | 330.61 K | $840.23 M |
| 11/28/2025 | $20.78 | $21.16 (1.83%) | $21.20 | $20.78 | 132.83 K | $828.10 M |
| 11/26/2025 | $20.75 | $20.98 (1.11%) | $21.13 | $20.73 | 180.85 K | $821.06 M |
| 11/25/2025 | $20.77 | $20.85 (0.39%) | $20.91 | $20.55 | 251.53 K | $815.97 M |
| 11/24/2025 | $20.53 | $20.96 (2.09%) | $21.03 | $20.35 | 218.50 K | $820.28 M |
| 11/21/2025 | $20.48 | $20.71 (1.12%) | $20.91 | $20.24 | 460.88 K | $810.49 M |
| 11/20/2025 | $21.15 | $20.56 (-2.79%) | $21.43 | $20.54 | 350.50 K | $804.62 M |
| 11/19/2025 | $20.83 | $21.11 (1.34%) | $21.25 | $20.71 | 307.80 K | $826.15 M |
| 11/18/2025 | $20.68 | $21.22 (2.61%) | $21.23 | $20.52 | 254.40 K | $830.45 M |
| 11/17/2025 | $21.43 | $20.72 (-3.31%) | $21.43 | $20.68 | 285.25 K | $810.88 M |
| 11/14/2025 | $20.94 | $21.13 (0.91%) | $21.20 | $20.72 | 225.84 K | $826.93 M |
| 11/13/2025 | $20.91 | $21.00 (0.43%) | $21.20 | $20.75 | 371.14 K | $821.84 M |
| 11/12/2025 | $21.52 | $20.93 (-2.74%) | $21.53 | $20.86 | 321.80 K | $819.10 M |
| 11/11/2025 | $21.30 | $21.62 (1.5%) | $21.88 | $21.23 | 390.20 K | $846.10 M |
| 11/10/2025 | $21.29 | $21.22 (-0.33%) | $21.53 | $20.95 | 611.70 K | $830.45 M |
| 11/07/2025 | $20.98 | $21.12 (0.67%) | $21.63 | $20.72 | 547.00 K | $826.54 M |
| 11/06/2025 | $20.77 | $20.97 (0.96%) | $21.15 | $20.57 | 444.60 K | $820.67 M |
| 11/05/2025 | $20.80 | $20.82 (0.1%) | $21.22 | $20.75 | 442.90 K | $814.80 M |
| 11/04/2025 | $20.31 | $20.84 (2.61%) | $21.10 | $19.77 | 674.00 K | $815.58 M |
| 11/03/2025 | $21.54 | $21.47 (-0.32%) | $21.57 | $21.22 | 523.52 K | $840.23 M |
| 10/31/2025 | $21.65 | $21.75 (0.46%) | $21.98 | $21.50 | 357.60 K | $851.19 M |
| 10/30/2025 | $21.64 | $21.57 (-0.32%) | $21.80 | $21.44 | 218.30 K | $843.49 M |
| 10/29/2025 | $21.47 | $21.61 (0.65%) | $21.96 | $21.44 | 361.70 K | $845.06 M |
| 10/28/2025 | $22.00 | $21.53 (-2.14%) | $22.07 | $21.52 | 297.65 K | $841.93 M |
| 10/27/2025 | $22.05 | $22.13 (0.36%) | $22.27 | $22.02 | 301.92 K | $865.39 M |
| 10/24/2025 | $22.04 | $21.93 (-0.5%) | $22.10 | $21.86 | 250.90 K | $857.57 M |
| 10/23/2025 | $22.00 | $21.90 (-0.45%) | $22.19 | $21.88 | 245.08 K | $856.40 M |
| 10/22/2025 | $21.64 | $21.54 (-0.46%) | $21.75 | $21.34 | 286.45 K | $842.32 M |
| 10/21/2025 | $22.00 | $21.60 (-1.82%) | $22.05 | $21.57 | 475.62 K | $844.67 M |
| 10/20/2025 | $22.25 | $21.98 (-1.21%) | $22.46 | $21.90 | 341.04 K | $859.53 M |
| 10/17/2025 | $22.15 | $22.12 (-0.14%) | $22.40 | $21.96 | 373.10 K | $865.00 M |
| 10/16/2025 | $22.74 | $22.15 (-2.59%) | $22.78 | $21.97 | 282.90 K | $866.17 M |
| 10/15/2025 | $22.57 | $22.60 (0.13%) | $22.81 | $22.41 | 318.50 K | $883.77 M |
| 10/14/2025 | $22.26 | $22.34 (0.36%) | $22.72 | $22.26 | 238.90 K | $873.60 M |
| 10/13/2025 | $22.35 | $22.81 (2.06%) | $22.97 | $22.21 | 327.37 K | $891.98 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.
