5 DAY PERFORMANCE
+2.89%
1 MONTH PERFORMANCE
+6.69%
3 MONTH PERFORMANCE
-3.42%
6 MONTH PERFORMANCE
-10.59%
YEAR-TO-DATE PERFORMANCE
-7.44%
1 YEAR PERFORMANCE
-5.78%
Vitesse Energy, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $23.36 | $23.14 (-0.94%) | $23.36 | $23.07 | 146.82 K | $765.35 M |
07/02/2025 | $22.83 | $23.20 (1.62%) | $23.32 | $22.56 | 323.93 K | $767.34 M |
07/01/2025 | $22.09 | $22.58 (2.22%) | $22.84 | $21.84 | 494.10 K | $746.83 M |
06/30/2025 | $22.45 | $22.09 (-1.6%) | $22.54 | $21.99 | 386.31 K | $730.62 M |
06/27/2025 | $22.98 | $22.49 (-2.13%) | $23.11 | $22.43 | 1.53 M | $743.85 M |
06/26/2025 | $22.56 | $22.87 (1.37%) | $22.93 | $22.42 | 217.50 K | $756.42 M |
06/25/2025 | $22.70 | $22.38 (-1.41%) | $22.82 | $22.38 | 360.00 K | $740.22 M |
06/24/2025 | $22.33 | $22.68 (1.57%) | $22.82 | $22.29 | 412.58 K | $750.14 M |
06/23/2025 | $23.25 | $22.49 (-3.27%) | $23.60 | $22.39 | 459.57 K | $743.85 M |
06/20/2025 | $23.47 | $23.21 (-1.11%) | $23.55 | $23.13 | 655.23 K | $767.67 M |
06/18/2025 | $23.60 | $23.38 (-0.93%) | $23.84 | $23.35 | 385.65 K | $773.29 M |
06/17/2025 | $23.85 | $23.57 (-1.17%) | $24.23 | $23.54 | 414.69 K | $779.58 M |
06/16/2025 | $23.60 | $23.70 (0.42%) | $23.97 | $23.35 | 491.70 K | $783.88 M |
06/13/2025 | $24.50 | $24.40 (-0.41%) | $24.74 | $23.87 | 530.26 K | $807.03 M |
06/12/2025 | $24.17 | $24.43 (1.08%) | $24.48 | $23.90 | 307.52 K | $808.02 M |
06/11/2025 | $24.37 | $24.43 (0.25%) | $24.63 | $23.81 | 360.22 K | $808.02 M |
06/10/2025 | $23.53 | $23.70 (0.72%) | $23.95 | $23.41 | 579.00 K | $783.88 M |
06/09/2025 | $22.76 | $23.24 (2.11%) | $23.43 | $22.61 | 325.93 K | $768.66 M |
06/06/2025 | $22.40 | $22.56 (0.71%) | $22.97 | $22.18 | 409.17 K | $746.17 M |
06/05/2025 | $22.22 | $22.13 (-0.41%) | $22.37 | $22.00 | 296.49 K | $731.95 M |
06/04/2025 | $21.84 | $22.03 (0.87%) | $22.52 | $21.84 | 499.05 K | $728.64 M |
06/03/2025 | $21.61 | $21.69 (0.37%) | $22.13 | $21.32 | 384.20 K | $717.39 M |
06/02/2025 | $21.45 | $21.49 (0.19%) | $21.57 | $21.07 | 316.63 K | $710.78 M |
05/30/2025 | $21.16 | $20.93 (-1.09%) | $21.38 | $20.93 | 261.60 K | $692.26 M |
05/29/2025 | $21.38 | $21.35 (-0.14%) | $21.49 | $21.15 | 184.10 K | $706.15 M |
05/28/2025 | $21.57 | $21.35 (-1.02%) | $21.61 | $21.21 | 257.30 K | $706.15 M |
05/27/2025 | $21.07 | $21.36 (1.38%) | $21.38 | $20.74 | 215.21 K | $706.48 M |
05/23/2025 | $20.60 | $20.83 (1.12%) | $21.07 | $20.60 | 177.14 K | $688.95 M |
05/22/2025 | $20.95 | $20.88 (-0.33%) | $21.07 | $20.53 | 207.55 K | $690.60 M |
05/21/2025 | $21.58 | $21.03 (-2.55%) | $21.68 | $21.01 | 290.30 K | $695.57 M |
05/20/2025 | $21.63 | $21.58 (-0.23%) | $21.80 | $21.23 | 304.60 K | $713.76 M |
05/19/2025 | $22.26 | $22.30 (0.18%) | $22.46 | $21.99 | 226.43 K | $737.57 M |
05/16/2025 | $22.52 | $22.57 (0.22%) | $22.59 | $22.23 | 266.60 K | $746.50 M |
05/15/2025 | $22.35 | $22.48 (0.58%) | $22.66 | $22.04 | 250.30 K | $743.52 M |
05/14/2025 | $22.32 | $22.68 (1.61%) | $22.81 | $22.14 | 306.33 K | $750.14 M |
05/13/2025 | $22.19 | $22.77 (2.61%) | $22.88 | $22.11 | 307.40 K | $753.12 M |
05/12/2025 | $22.20 | $22.09 (-0.5%) | $22.67 | $21.96 | 322.23 K | $730.62 M |
05/09/2025 | $21.27 | $21.43 (0.75%) | $21.57 | $21.11 | 273.50 K | $708.80 M |
05/08/2025 | $20.51 | $21.16 (3.17%) | $21.20 | $20.26 | 338.46 K | $699.86 M |
05/07/2025 | $19.83 | $20.16 (1.66%) | $20.22 | $19.79 | 364.44 K | $666.79 M |
05/06/2025 | $21.50 | $19.81 (-7.86%) | $21.79 | $19.67 | 867.92 K | $655.21 M |
05/05/2025 | $21.00 | $21.36 (1.71%) | $21.43 | $20.81 | 668.19 K | $706.48 M |
05/02/2025 | $21.28 | $21.35 (0.33%) | $21.47 | $20.85 | 246.05 K | $706.15 M |
05/01/2025 | $20.38 | $20.88 (2.45%) | $21.14 | $20.38 | 202.00 K | $687.12 M |
04/30/2025 | $21.03 | $20.45 (-2.76%) | $21.03 | $20.38 | 520.02 K | $672.97 M |
04/29/2025 | $21.22 | $21.52 (1.41%) | $21.66 | $21.08 | 197.70 K | $708.19 M |
04/28/2025 | $21.35 | $21.49 (0.66%) | $21.58 | $21.26 | 193.74 K | $707.20 M |
04/25/2025 | $21.01 | $21.29 (1.33%) | $21.57 | $21.01 | 229.10 K | $700.62 M |
04/24/2025 | $21.38 | $21.24 (-0.65%) | $21.41 | $20.98 | 210.60 K | $698.97 M |
04/23/2025 | $21.39 | $21.05 (-1.59%) | $21.81 | $21.03 | 291.82 K | $692.72 M |
04/22/2025 | $20.88 | $21.15 (1.29%) | $21.50 | $20.77 | 299.40 K | $696.01 M |
04/21/2025 | $20.74 | $20.65 (-0.43%) | $20.87 | $20.44 | 228.71 K | $679.55 M |
04/17/2025 | $20.79 | $21.10 (1.49%) | $21.34 | $20.75 | 227.73 K | $694.36 M |
04/16/2025 | $20.09 | $20.60 (2.54%) | $20.93 | $20.09 | 267.40 K | $677.91 M |
04/15/2025 | $19.89 | $20.00 (0.55%) | $20.42 | $19.85 | 283.07 K | $658.16 M |
04/14/2025 | $20.84 | $20.01 (-3.98%) | $20.92 | $19.78 | 292.60 K | $658.49 M |
04/11/2025 | $19.81 | $20.42 (3.08%) | $20.51 | $19.53 | 487.80 K | $671.99 M |
04/10/2025 | $20.58 | $19.74 (-4.08%) | $20.67 | $19.42 | 345.29 K | $649.61 M |
04/09/2025 | $19.50 | $21.33 (9.38%) | $21.68 | $18.90 | 773.00 K | $701.93 M |
04/08/2025 | $21.75 | $19.69 (-9.47%) | $21.92 | $19.34 | 541.33 K | $647.96 M |
04/07/2025 | $21.36 | $21.24 (-0.56%) | $22.13 | $20.41 | 525.65 K | $698.97 M |
04/04/2025 | $23.34 | $21.69 (-7.07%) | $23.62 | $21.31 | 779.30 K | $713.78 M |
04/03/2025 | $24.14 | $23.96 (-0.75%) | $24.50 | $23.90 | 420.06 K | $788.48 M |