Home

Vitesse Energy, Inc. Common Stock (VTS)

21.69
-2.27 (-9.47%)
NYSE · Last Trade: Apr 6th, 3:03 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Vitesse Energy, Inc. Common Stock (VTS)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/202523.3423.6221.4821.69779,26121.69
4/03/202524.1424.5023.9023.96420,04523.96
4/02/202524.9225.1824.7125.14277,77025.14
4/01/202524.5624.8424.2124.84235,95324.84
3/31/202524.6024.9424.3424.59314,65824.59
3/28/202524.7224.8424.4524.71271,84824.71
3/27/202524.6624.7824.3324.71280,33524.71
3/26/202524.7825.0124.4824.64273,52824.64
3/25/202524.6324.8424.4124.52385,89324.52
3/24/202523.3224.5123.2524.51690,03324.51
3/21/202523.2123.3122.7022.89561,92122.89
3/20/202524.1324.2523.8023.95353,27123.39
3/19/202523.7324.2823.7324.19280,93023.62
3/18/202524.1124.2123.6323.80317,66623.24
3/17/202523.5023.9623.4123.83387,26723.27
3/14/202523.8023.8123.2923.42426,82422.87
3/13/202524.5024.7423.7823.79310,08523.23
3/12/202524.3225.0023.9124.57628,22523.99
3/11/202524.0824.8624.0024.33550,46423.76
3/10/202524.0024.1823.6723.77240,20823.21
3/07/202524.0824.3923.7123.84167,11723.28
3/06/202523.6524.0623.5323.78139,17923.22
3/05/202524.1624.2023.5123.88268,84823.32
3/04/202524.2724.7024.0124.37253,47123.80
3/03/202525.9025.9824.3324.56338,41323.98
2/28/202525.6925.8725.4825.71177,10325.11
2/27/202525.7825.9125.5725.69140,49725.09
2/26/202525.4125.8825.3025.61138,58025.01
2/25/202526.1326.3925.3925.43180,04624.83
2/24/202526.3626.5226.1526.22134,71125.60
2/21/202526.9827.0826.2926.32127,83425.70
2/20/202527.0127.1026.8026.95114,00726.32
2/19/202526.8527.1726.6927.16162,45126.52
2/18/202526.9027.0626.5726.69196,64126.06
2/14/202526.5927.0026.4826.86203,82726.23
2/13/202526.1226.4426.0126.43149,92425.81
2/12/202526.6326.6325.9126.01150,57025.40
2/11/202526.5826.8426.5326.73128,09426.10
2/10/202526.3826.8226.2726.53213,40125.91
2/07/202526.5926.5925.9826.04108,15625.43
2/06/202526.8326.8826.4126.58172,47825.96
2/05/202526.6326.8726.5126.80150,77626.17
2/04/202525.7926.6425.7926.53126,73625.91
2/03/202525.7826.0825.6025.95188,40725.34
1/31/202526.1326.1525.7025.88216,63625.27
1/30/202526.6226.7226.1826.36145,03325.74
1/29/202525.9926.3925.7426.39138,57325.77
1/28/202526.0126.1825.6826.05140,92625.44
1/27/202526.2526.5325.8725.96170,64925.35
1/24/202526.9026.9326.3426.46158,49125.84
1/23/202526.7526.8926.5926.77158,48326.14
1/22/202526.8627.0426.6126.73150,62726.10
1/21/202527.4027.4926.8426.99223,29426.36
1/17/202527.2627.4927.0927.35155,33326.71
1/16/202527.1527.4727.0027.25169,17626.61
1/15/202526.9627.1326.7027.12202,02726.48
1/14/202526.4526.9526.4526.82187,10326.19
1/13/202526.2826.8926.2126.53179,51625.91
1/10/202526.6626.9026.1926.28159,15425.66
1/08/202526.3826.7926.0026.25138,77325.63
1/07/202526.1926.5026.1526.48183,61825.86
1/06/202526.0326.5825.9126.00224,35925.39