Vitesse Energy, Inc. (VTS) Charts

$23.15

$0.05 (-0.22%)
Last update: 01:00 PM EST
Day's range
$23.08
Day's range
$23.37

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