Vitesse Energy Inc. (VTS)
24.81
0.22 (0.89%)
At close: Apr 01, 2025, 3:59 PM
Vitesse Energy Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 24.60 | 24.94 | 24.34 | 24.59 | -0.12 | -0.49% | 313,066 |
| Mar 28, 2025 | 24.72 | 24.84 | 24.45 | 24.71 | 0.00 | 0.00% | 271,848 |
| Mar 27, 2025 | 24.66 | 24.78 | 24.33 | 24.71 | 0.07 | 0.28% | 280,337 |
| Mar 26, 2025 | 24.78 | 25.01 | 24.49 | 24.64 | 0.12 | 0.49% | 273,528 |
| Mar 25, 2025 | 24.63 | 24.84 | 24.41 | 24.52 | 0.01 | 0.04% | 385,913 |
| Mar 24, 2025 | 23.32 | 24.51 | 23.25 | 24.51 | 1.62 | 7.08% | 690,037 |
| Mar 21, 2025 | 23.21 | 23.31 | 22.70 | 22.89 | -1.06 | -4.43% | 561,921 |
| Mar 20, 2025 | 24.13 | 24.25 | 23.80 | 23.95 | -0.24 | -0.99% | 353,271 |
| Mar 19, 2025 | 23.73 | 24.28 | 23.73 | 24.19 | 0.39 | 1.64% | 280,930 |
| Mar 18, 2025 | 24.11 | 24.21 | 23.63 | 23.80 | -0.03 | -0.13% | 317,681 |
| Mar 17, 2025 | 23.50 | 23.96 | 23.41 | 23.83 | 0.41 | 1.75% | 387,267 |
| Mar 14, 2025 | 23.80 | 23.81 | 23.29 | 23.42 | -0.37 | -1.56% | 426,824 |
| Mar 13, 2025 | 24.50 | 24.74 | 23.78 | 23.79 | -0.78 | -3.17% | 310,092 |
| Mar 12, 2025 | 24.32 | 25.00 | 23.91 | 24.57 | 0.24 | 0.99% | 628,300 |
| Mar 11, 2025 | 24.08 | 24.86 | 24.00 | 24.33 | 0.56 | 2.36% | 550,564 |
| Mar 10, 2025 | 24.00 | 24.18 | 23.67 | 23.77 | -0.07 | -0.29% | 240,700 |
| Mar 7, 2025 | 24.08 | 24.39 | 23.71 | 23.84 | 0.06 | 0.25% | 167,117 |
| Mar 6, 2025 | 23.65 | 24.06 | 23.53 | 23.78 | -0.10 | -0.42% | 139,200 |
| Mar 5, 2025 | 24.16 | 24.20 | 23.51 | 23.88 | -0.49 | -2.01% | 268,931 |
| Mar 4, 2025 | 24.27 | 24.70 | 24.01 | 24.37 | -0.19 | -0.77% | 253,500 |
| Mar 3, 2025 | 25.90 | 25.98 | 24.33 | 24.56 | -1.15 | -4.47% | 338,504 |
| Feb 28, 2025 | 25.69 | 25.87 | 25.48 | 25.71 | 0.02 | 0.08% | 177,103 |
| Feb 27, 2025 | 25.78 | 25.91 | 25.57 | 25.69 | 0.08 | 0.31% | 140,500 |
| Feb 26, 2025 | 25.41 | 25.88 | 25.30 | 25.61 | 0.18 | 0.71% | 138,806 |
| Feb 25, 2025 | 26.13 | 26.39 | 25.39 | 25.43 | -0.79 | -3.01% | 180,046 |
| Feb 24, 2025 | 26.36 | 26.52 | 26.15 | 26.22 | -0.10 | -0.38% | 134,711 |
| Feb 21, 2025 | 26.98 | 27.08 | 26.29 | 26.32 | -0.63 | -2.34% | 127,834 |
| Feb 20, 2025 | 27.01 | 27.10 | 26.80 | 26.95 | -0.21 | -0.77% | 114,007 |
| Feb 19, 2025 | 26.85 | 27.17 | 26.69 | 27.16 | 0.47 | 1.76% | 162,500 |
| Feb 18, 2025 | 26.90 | 27.06 | 26.57 | 26.69 | -0.17 | -0.63% | 196,642 |
| Feb 14, 2025 | 26.59 | 27.00 | 26.49 | 26.86 | 0.43 | 1.63% | 203,827 |
| Feb 13, 2025 | 26.12 | 26.44 | 26.01 | 26.43 | 0.42 | 1.61% | 149,928 |
| Feb 12, 2025 | 26.63 | 26.63 | 25.91 | 26.01 | -0.72 | -2.69% | 150,600 |
| Feb 11, 2025 | 26.58 | 26.84 | 26.53 | 26.73 | 0.20 | 0.75% | 128,139 |
| Feb 10, 2025 | 26.38 | 26.82 | 26.28 | 26.53 | 0.49 | 1.88% | 213,405 |
| Feb 7, 2025 | 26.59 | 26.59 | 25.98 | 26.04 | -0.54 | -2.03% | 108,200 |
| Feb 6, 2025 | 26.83 | 26.88 | 26.41 | 26.58 | -0.22 | -0.82% | 172,520 |
| Feb 5, 2025 | 26.63 | 26.87 | 26.51 | 26.80 | 0.27 | 1.02% | 150,800 |
| Feb 4, 2025 | 25.79 | 26.64 | 25.79 | 26.53 | 0.58 | 2.24% | 126,736 |
| Feb 3, 2025 | 25.78 | 26.08 | 25.60 | 25.95 | 0.07 | 0.27% | 188,408 |
| Jan 31, 2025 | 26.13 | 26.15 | 25.70 | 25.88 | -0.48 | -1.82% | 216,636 |
| Jan 30, 2025 | 26.62 | 26.72 | 26.18 | 26.36 | -0.03 | -0.11% | 145,233 |
| Jan 29, 2025 | 25.99 | 26.39 | 25.74 | 26.39 | 0.34 | 1.31% | 138,600 |
| Jan 28, 2025 | 26.01 | 26.18 | 25.68 | 26.05 | 0.09 | 0.35% | 140,941 |
| Jan 27, 2025 | 26.25 | 26.53 | 25.87 | 25.96 | -0.50 | -1.89% | 170,670 |
| Jan 24, 2025 | 26.90 | 26.93 | 26.34 | 26.46 | -0.31 | -1.16% | 158,491 |
| Jan 23, 2025 | 26.75 | 26.90 | 26.59 | 26.77 | 0.04 | 0.15% | 158,563 |
| Jan 22, 2025 | 26.86 | 27.04 | 26.61 | 26.73 | -0.26 | -0.96% | 150,632 |
| Jan 21, 2025 | 27.40 | 27.49 | 26.84 | 26.99 | -0.36 | -1.32% | 223,313 |
| Jan 17, 2025 | 27.26 | 27.49 | 27.09 | 27.35 | 0.10 | 0.37% | 155,333 |