Vitesse Energy Inc. (VTS)
NYSE: VTS
· Real-Time Price · USD
25.57
-0.08 (-0.31%)
At close: Sep 09, 2025, 3:59 PM
VTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 25.87 | 26.13 | 25.53 | 25.57 | 25.57 | -0.31% | 292,241 |
| Sep 8, 2025 | 25.74 | 25.87 | 25.44 | 25.65 | 25.65 | 0.43% | 241,727 |
| Sep 5, 2025 | 25.69 | 25.86 | 25.33 | 25.54 | 25.54 | -1.84% | 329,200 |
| Sep 4, 2025 | 25.75 | 26.27 | 25.53 | 26.02 | 26.02 | 0.35% | 364,800 |
| Sep 3, 2025 | 26.15 | 26.39 | 25.80 | 25.93 | 25.93 | -1.26% | 495,900 |
| Sep 2, 2025 | 26.43 | 26.75 | 26.19 | 26.26 | 26.26 | -1.32% | 355,180 |
| Aug 29, 2025 | 26.70 | 26.94 | 26.52 | 26.61 | 26.61 | -0.19% | 661,517 |
| Aug 28, 2025 | 26.95 | 26.99 | 26.65 | 26.66 | 26.66 | -0.60% | 284,024 |
| Aug 27, 2025 | 26.35 | 27.15 | 26.35 | 26.82 | 26.82 | 1.28% | 387,642 |
| Aug 26, 2025 | 26.33 | 26.62 | 26.33 | 26.48 | 26.48 | -0.04% | 356,005 |
| Aug 25, 2025 | 26.07 | 26.60 | 26.07 | 26.49 | 26.49 | 1.15% | 221,165 |
| Aug 22, 2025 | 25.32 | 26.29 | 25.32 | 26.19 | 26.19 | 3.85% | 289,326 |
| Aug 21, 2025 | 24.85 | 25.32 | 24.79 | 25.22 | 25.22 | 1.20% | 271,770 |
| Aug 20, 2025 | 24.75 | 25.00 | 24.63 | 24.92 | 24.92 | 0.97% | 261,000 |
| Aug 19, 2025 | 25.04 | 25.15 | 24.66 | 24.68 | 24.68 | -1.67% | 285,900 |
| Aug 18, 2025 | 25.67 | 25.67 | 25.08 | 25.10 | 25.10 | -0.79% | 227,232 |
| Aug 15, 2025 | 25.66 | 25.69 | 25.20 | 25.30 | 25.30 | -1.40% | 339,347 |
| Aug 14, 2025 | 25.61 | 25.78 | 25.25 | 25.66 | 25.66 | 0.12% | 227,448 |
| Aug 13, 2025 | 25.33 | 25.77 | 25.22 | 25.63 | 25.63 | 0.95% | 251,528 |
| Aug 12, 2025 | 25.03 | 25.45 | 24.86 | 25.39 | 25.39 | 2.17% | 223,130 |