Vitesse Energy Inc. (VTS)
NYSE: VTS
· Real-Time Price · USD
25.67
0.04 (0.16%)
At close: Aug 14, 2025, 3:59 PM
26.00
1.29%
After-hours: Aug 14, 2025, 05:54 PM EDT
VTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.61 | 25.78 | 25.25 | 25.66 | n/a | 0.12% | 227,443 |
| 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 |
| Aug 11, 2025 | 24.94 | 25.18 | 24.59 | 24.85 | 24.85 | 0.00% | 225,800 |
| Aug 8, 2025 | 24.75 | 24.98 | 24.42 | 24.85 | 24.85 | 0.89% | 211,500 |
| Aug 7, 2025 | 26.48 | 26.65 | 24.60 | 24.63 | 24.63 | -5.96% | 384,500 |
| Aug 6, 2025 | 26.00 | 26.92 | 26.00 | 26.19 | 26.19 | 1.24% | 572,800 |
| Aug 5, 2025 | 25.14 | 25.97 | 24.69 | 25.87 | 25.87 | 9.94% | 972,414 |
| Aug 4, 2025 | 23.18 | 23.65 | 23.14 | 23.53 | 23.53 | 1.69% | 296,800 |
| Aug 1, 2025 | 23.74 | 23.78 | 22.90 | 23.14 | 23.14 | -3.30% | 388,813 |
| Jul 31, 2025 | 23.90 | 24.24 | 23.72 | 23.93 | 23.93 | -1.16% | 213,879 |
| Jul 30, 2025 | 24.60 | 24.69 | 24.06 | 24.21 | 24.21 | -1.55% | 332,069 |
| Jul 29, 2025 | 24.93 | 24.93 | 24.33 | 24.59 | 24.59 | -1.32% | 185,800 |
| Jul 28, 2025 | 24.54 | 25.01 | 24.54 | 24.92 | 24.92 | 2.64% | 210,501 |
| Jul 25, 2025 | 24.57 | 24.57 | 24.15 | 24.28 | 24.28 | -0.94% | 232,628 |
| Jul 24, 2025 | 24.24 | 24.58 | 24.14 | 24.51 | 24.51 | 0.53% | 210,731 |
| Jul 23, 2025 | 23.95 | 24.42 | 23.88 | 24.38 | 24.38 | 1.80% | 265,523 |
| Jul 22, 2025 | 23.42 | 24.22 | 23.42 | 23.95 | 23.95 | 1.70% | 331,355 |
| Jul 21, 2025 | 23.87 | 23.99 | 23.49 | 23.55 | 23.55 | -0.63% | 228,340 |
| Jul 18, 2025 | 23.71 | 23.85 | 23.45 | 23.70 | 23.70 | 1.41% | 239,708 |