5 DAY PERFORMANCE
+4.01%
1 MONTH PERFORMANCE
-1.45%
3 MONTH PERFORMANCE
+1.89%
6 MONTH PERFORMANCE
+9.66%
YEAR-TO-DATE PERFORMANCE
+5.80%
1 YEAR PERFORMANCE
+22.40%
Vitesse Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/07/2025 | $26.19 | $26.48 (1.11%) | $26.50 | $26.15 | 183,515 | $789.34 M |
| 01/06/2025 | $26.03 | $26.00 (-0.12%) | $26.58 | $25.91 | 224,452 | $781.97 M |
| 01/03/2025 | $25.64 | $25.88 (0.94%) | $26.04 | $25.52 | 271,243 | $778.37 M |
| 01/02/2025 | $25.43 | $25.43 (0%) | $25.57 | $25.08 | 253,671 | $764.83 M |
| 12/31/2024 | $25.01 | $25.00 (-0.04%) | $25.32 | $24.81 | 320,442 | $751.90 M |
| 12/30/2024 | $24.64 | $24.98 (1.38%) | $25.19 | $24.50 | 247,013 | $751.30 M |
| 12/27/2024 | $24.51 | $24.53 (0.08%) | $24.92 | $24.27 | 125,300 | $737.76 M |
| 12/26/2024 | $24.56 | $24.61 (0.2%) | $24.75 | $24.20 | 99,818 | $740.17 M |
| 12/24/2024 | $24.51 | $24.53 (0.08%) | $24.76 | $24.22 | 118,208 | $737.76 M |
| 12/23/2024 | $24.10 | $24.36 (1.08%) | $24.48 | $23.87 | 168,000 | $732.65 M |
| 12/20/2024 | $23.84 | $24.14 (1.26%) | $24.44 | $23.76 | 374,536 | $726.03 M |
| 12/19/2024 | $24.98 | $24.11 (-3.48%) | $25.37 | $24.10 | 267,203 | $725.13 M |
| 12/18/2024 | $26.31 | $24.50 (-6.88%) | $26.31 | $24.47 | 349,056 | $736.86 M |
| 12/17/2024 | $26.31 | $26.19 (-0.46%) | $26.57 | $25.87 | 480,913 | $787.69 M |
| 12/16/2024 | $27.18 | $26.26 (-3.38%) | $27.25 | $26.19 | 349,900 | $789.79 M |
| 12/13/2024 | $27.38 | $27.13 (-0.91%) | $27.50 | $27.05 | 175,940 | $815.96 M |
| 12/12/2024 | $27.60 | $27.46 (-0.51%) | $27.89 | $27.28 | 111,613 | $825.89 M |
| 12/11/2024 | $27.60 | $27.56 (-0.14%) | $27.71 | $27.26 | 122,000 | $828.89 M |
| 12/10/2024 | $27.29 | $27.26 (-0.11%) | $27.65 | $27.00 | 111,400 | $819.87 M |
| 12/09/2024 | $27.16 | $27.27 (0.41%) | $27.74 | $27.13 | 178,400 | $820.17 M |
| 12/06/2024 | $27.30 | $26.84 (-1.68%) | $27.30 | $26.50 | 139,145 | $807.24 M |
| 12/05/2024 | $27.30 | $27.39 (0.33%) | $27.62 | $27.25 | 138,100 | $823.78 M |
| 12/04/2024 | $28.26 | $27.46 (-2.83%) | $28.35 | $27.41 | 127,288 | $825.89 M |
| 12/03/2024 | $28.21 | $28.21 (0%) | $28.35 | $27.74 | 119,500 | $848.44 M |
| 12/02/2024 | $28.15 | $27.97 (-0.64%) | $28.18 | $27.66 | 119,005 | $841.22 M |
| 11/29/2024 | $28.07 | $28.08 (0.04%) | $28.31 | $28.00 | 85,832 | $844.53 M |
| 11/27/2024 | $28.02 | $27.93 (-0.32%) | $28.40 | $27.91 | 94,649 | $840.02 M |
| 11/26/2024 | $28.16 | $28.04 (-0.43%) | $28.31 | $27.65 | 115,200 | $843.33 M |
| 11/25/2024 | $28.28 | $28.12 (-0.57%) | $28.41 | $28.07 | 137,717 | $845.74 M |
| 11/22/2024 | $28.01 | $28.16 (0.54%) | $28.40 | $27.93 | 153,000 | $846.94 M |
| 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 |