Vitesse Energy, Inc. VTS
NYSE · United States · Energy Minerals
$16.700.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $16.70 | 0.00% | $16.75 | $16.87 | $16.63 | 540.10K |
| 2026-09-29 | $16.70 | -0.30% | $16.63 | $16.84 | $16.50 | 495.40K |
| 2026-09-28 | $16.75 | 0.00% | $17.02 | $17.12 | $16.67 | 347.20K |
| 2026-09-25 | $16.75 | -1.76% | $16.88 | $16.99 | $16.68 | 440.90K |
| 2026-09-24 | $17.05 | +1.61% | $16.91 | $17.27 | $16.82 | 547.90K |
| 2026-09-23 | $16.78 | -0.42% | $16.95 | $17.03 | $16.71 | 332.30K |
| 2026-09-22 | $16.85 | -0.18% | $16.71 | $17.08 | $16.65 | 570.40K |
| 2026-09-21 | $16.88 | -3.60% | $17.29 | $17.36 | $16.77 | 652.90K |
| 2026-09-18 | $17.51 | -1.35% | $17.71 | $18.00 | $17.51 | 973.20K |
| 2026-09-17 | $17.75 | +1.31% | $17.13 | $17.95 | $17.13 | 658.90K |
| 2026-09-16 | $17.52 | -5.45% | $18.21 | $18.25 | $17.32 | 861.00K |
| 2026-09-15 | $18.53 | +0.11% | $18.15 | $18.60 | $18.15 | 500.70K |
| 2026-09-14 | $18.51 | -1.33% | $18.92 | $19.04 | $18.49 | 589.00K |
| 2026-09-11 | $18.76 | +0.64% | $18.50 | $18.80 | $18.39 | 466.50K |
| 2026-09-10 | $18.64 | +2.31% | $18.50 | $18.79 | $18.00 | 698.10K |
| 2026-09-09 | $18.22 | +1.05% | $18.21 | $18.29 | $17.98 | 791.40K |
| 2026-09-08 | $18.03 | +1.41% | $17.98 | $18.20 | $17.80 | 573.70K |
| 2026-09-04 | $17.78 | +2.13% | $17.35 | $17.84 | $17.19 | 585.80K |
| 2026-09-03 | $17.41 | -1.19% | $17.70 | $17.70 | $17.31 | 374.20K |
| 2026-09-02 | $17.62 | -0.11% | $17.52 | $17.72 | $17.52 | 642.40K |
| 2026-09-01 | $17.64 | +0.86% | $17.69 | $17.70 | $17.42 | 522.20K |
| 2026-08-31 | $17.49 | +1.75% | $17.38 | $17.58 | $17.23 | 479.90K |
| 2026-08-28 | $17.19 | -0.12% | $17.26 | $17.33 | $17.00 | 344.10K |
| 2026-08-27 | $17.21 | +1.65% | $17.01 | $17.24 | $16.77 | 367.80K |
| 2026-08-26 | $16.93 | -0.35% | $16.79 | $17.11 | $16.69 | 369.70K |
| 2026-08-25 | $16.99 | -0.35% | $16.80 | $17.03 | $16.69 | 339.20K |
| 2026-08-24 | $17.05 | -0.35% | $16.89 | $17.23 | $16.89 | 364.20K |
| 2026-08-21 | $17.11 | -0.29% | $17.36 | $17.36 | $16.97 | 382.40K |
| 2026-08-20 | $17.16 | +2.02% | $17.02 | $17.44 | $16.95 | 579.20K |
| 2026-08-19 | $16.82 | +2.25% | $16.54 | $16.93 | $16.54 | 364.30K |
| 2026-08-18 | $16.45 | -1.08% | $16.85 | $16.88 | $16.41 | 383.40K |
| 2026-08-17 | $16.63 | +2.53% | $16.26 | $16.66 | $16.18 | 461.00K |
| 2026-08-14 | $16.22 | +0.12% | $16.32 | $16.40 | $16.15 | 560.30K |
| 2026-08-13 | $16.20 | -0.43% | $16.03 | $16.23 | $15.85 | 368.30K |
| 2026-08-12 | $16.27 | -0.79% | $16.23 | $16.40 | $16.09 | 450.50K |
| 2026-08-11 | $16.40 | +1.55% | $16.10 | $16.42 | $16.00 | 685.60K |
| 2026-08-10 | $16.15 | +2.22% | $15.99 | $16.18 | $15.83 | 612.50K |
| 2026-08-07 | $15.80 | +0.45% | $15.63 | $16.05 | $15.63 | 523.60K |
| 2026-08-06 | $15.73 | -0.44% | $15.99 | $16.03 | $15.73 | 580.80K |
| 2026-08-05 | $15.80 | +0.83% | $15.88 | $15.98 | $15.51 | 591.50K |
| 2026-08-04 | $15.67 | +0.97% | $15.20 | $15.68 | $15.05 | 852.30K |
| 2026-08-03 | $15.52 | -0.51% | $15.32 | $15.58 | $15.21 | 434.50K |
| 2026-07-31 | $15.60 | +2.30% | $15.31 | $15.60 | $15.14 | 413.40K |
| 2026-07-30 | $15.25 | -1.29% | $15.26 | $15.40 | $15.07 | 360.50K |
| 2026-07-29 | $15.45 | +3.00% | $15.38 | $15.50 | $15.23 | 414.80K |
| 2026-07-28 | $15.00 | -1.57% | $15.36 | $15.36 | $15.00 | 443.90K |
| 2026-07-27 | $15.24 | -3.54% | $15.45 | $15.57 | $15.21 | 519.80K |
| 2026-07-24 | $15.80 | -0.82% | $16.00 | $16.12 | $15.68 | 349.60K |
| 2026-07-23 | $15.93 | +0.25% | $16.23 | $16.54 | $15.93 | 630.80K |
| 2026-07-22 | $15.89 | -0.13% | $16.10 | $16.20 | $15.82 | 321.30K |
| 2026-07-21 | $15.91 | +0.89% | $15.75 | $15.94 | $15.75 | 332.50K |
| 2026-07-20 | $15.77 | -0.88% | $15.66 | $15.87 | $15.59 | 353.70K |
| 2026-07-17 | $15.91 | +1.60% | $16.00 | $16.05 | $15.78 | 348.20K |
| 2026-07-16 | $15.66 | +0.38% | $15.60 | $15.86 | $15.57 | 401.50K |
| 2026-07-15 | $15.60 | -0.57% | $15.75 | $15.89 | $15.48 | 385.20K |
| 2026-07-14 | $15.69 | -1.44% | $15.88 | $16.00 | $15.59 | 302.80K |
| 2026-07-13 | $15.92 | +2.91% | $15.72 | $15.98 | $15.67 | 727.00K |
| 2026-07-10 | $15.47 | +0.32% | $15.35 | $15.59 | $15.35 | 308.60K |
| 2026-07-09 | $15.42 | -3.62% | $15.83 | $15.89 | $15.32 | 424.40K |
| 2026-07-08 | $16.00 | +1.59% | $15.97 | $16.17 | $15.83 | 501.00K |
| 2026-07-07 | $15.75 | +4.93% | $15.19 | $15.91 | $15.19 | 517.70K |
| 2026-07-06 | $15.01 | -3.04% | $15.62 | $15.62 | $15.01 | 647.60K |
| 2026-07-02 | $15.48 | -1.53% | $15.75 | $15.94 | $15.46 | 487.00K |
| 2026-07-01 | $15.72 | -0.32% | $15.93 | $16.09 | $15.69 | 532.40K |
| 2026-06-30 | $15.77 | -0.82% | $15.95 | $16.21 | $15.68 | 592.70K |
| 2026-06-29 | $15.90 | +0.70% | $15.82 | $16.09 | $15.69 | 493.00K |
| 2026-06-26 | $15.79 | +1.35% | $15.51 | $15.92 | $15.51 | 1.17M |
| 2026-06-25 | $15.58 | -0.64% | $15.54 | $15.70 | $15.42 | 442.80K |
| 2026-06-24 | $15.68 | -2.85% | $15.90 | $15.97 | $15.55 | 548.10K |
| 2026-06-23 | $16.14 | +0.94% | $15.83 | $16.17 | $15.76 | 506.60K |
| 2026-06-22 | $15.99 | -0.12% | $16.04 | $16.24 | $15.76 | 652.10K |
| 2026-06-18 | $16.01 | -0.19% | $16.10 | $16.25 | $15.80 | 1.36M |
| 2026-06-17 | $16.04 | +0.19% | $15.97 | $16.25 | $15.97 | 555.60K |
| 2026-06-16 | $16.01 | +0.06% | $15.90 | $16.17 | $15.80 | 725.10K |
| 2026-06-15 | $16.00 | -6.71% | $16.36 | $16.47 | $16.00 | 931.10K |
| 2026-06-12 | $17.15 | +2.02% | $16.75 | $17.40 | $16.69 | 571.90K |
| 2026-06-11 | $16.81 | -6.14% | $18.00 | $18.05 | $16.73 | 1.17M |
| 2026-06-10 | $17.91 | +1.36% | $17.91 | $18.12 | $17.79 | 629.80K |
| 2026-06-09 | $17.67 | -0.90% | $17.69 | $17.80 | $17.40 | 678.00K |
| 2026-06-08 | $17.83 | +1.19% | $17.75 | $18.12 | $17.75 | 332.30K |
| 2026-06-05 | $17.62 | -1.07% | $17.83 | $17.83 | $17.48 | 436.20K |
| 2026-06-04 | $17.81 | +0.91% | $17.58 | $17.92 | $17.58 | 320.00K |
| 2026-06-03 | $17.65 | -3.23% | $18.18 | $18.25 | $17.59 | 401.90K |
| 2026-06-02 | $18.24 | +2.88% | $18.25 | $18.49 | $18.05 | 894.10K |
| 2026-06-01 | $17.73 | +2.60% | $17.44 | $17.93 | $17.36 | 504.80K |
| 2026-05-29 | $17.28 | -0.17% | $17.14 | $17.29 | $17.01 | 352.30K |
| 2026-05-28 | $17.31 | +1.88% | $17.14 | $17.33 | $16.95 | 419.90K |
| 2026-05-27 | $16.99 | -2.36% | $17.06 | $17.41 | $16.91 | 618.70K |
| 2026-05-26 | $17.40 | -3.97% | $17.95 | $18.22 | $17.34 | 464.20K |
| 2026-05-22 | $18.12 | -0.22% | $18.04 | $18.34 | $18.00 | 304.20K |