Vitesse Energy Inc (VTS) Historical Stock Data
27.80 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VTS is up 0.24% a day on average. There have been 19 days where Vitesse Energy Inc closed green and 11 days where VTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 27.71 | 27.80 | ↑$0.09 (0.32%) | 27.50 | 27.86 | 98.45K |
| 2024-11-19 | 27.06 | 27.54 | ↑$0.48 (1.77%) | 27.06 | 27.56 | 114.24K |
| 2024-11-18 | 27.37 | 27.20 | ↓$0.17 (-0.62%) | 27.17 | 27.53 | 116.56K |
| 2024-11-15 | 27.40 | 27.03 | ↓$0.37 (-1.35%) | 26.95 | 27.58 | 134.63K |
| 2024-11-14 | 27.33 | 27.35 | ↑$0.02 (0.07%) | 26.89 | 27.35 | 147.55K |
| 2024-11-13 | 27.19 | 27.20 | ↑$0.01 (0.04%) | 26.83 | 27.41 | 127.70K |
| 2024-11-12 | 27.40 | 27.05 | ↓$0.35 (-1.28%) | 26.97 | 27.60 | 156.59K |
| 2024-11-11 | 27.12 | 27.43 | ↑$0.31 (1.14%) | 27.12 | 27.55 | 132.83K |
| 2024-11-08 | 27.74 | 27.26 | ↓$0.48 (-1.73%) | 27.15 | 27.74 | 174.07K |
| 2024-11-07 | 27.02 | 27.62 | ↑$0.60 (2.22%) | 26.96 | 27.85 | 253.53K |
| 2024-11-06 | 26.32 | 27.18 | ↑$0.86 (3.27%) | 26.32 | 27.81 | 335.55K |
| 2024-11-05 | 25.21 | 26.26 | ↑$1.05 (4.17%) | 25.12 | 26.35 | 311.59K |
| 2024-11-04 | 24.94 | 25.10 | ↑$0.16 (0.64%) | 24.72 | 25.30 | 145.23K |
| 2024-11-01 | 25.02 | 24.70 | ↓$0.32 (-1.28%) | 24.64 | 25.14 | 106.63K |
| 2024-10-31 | 25.26 | 24.87 | ↓$0.39 (-1.54%) | 24.83 | 25.39 | 157.49K |
| 2024-10-30 | 25.10 | 25.12 | ↑$0.02 (0.08%) | 25.00 | 25.22 | 114.93K |
| 2024-10-29 | 24.71 | 24.94 | ↑$0.23 (0.93%) | 24.55 | 24.96 | 112.51K |
| 2024-10-28 | 24.60 | 24.71 | ↑$0.11 (0.45%) | 24.42 | 24.82 | 126.46K |
| 2024-10-25 | 25.20 | 25.09 | ↓$0.11 (-0.44%) | 24.86 | 25.34 | 96.35K |
| 2024-10-24 | 24.98 | 25.02 | ↑$0.04 (0.16%) | 24.63 | 25.04 | 87.73K |
| 2024-10-23 | 24.86 | 24.86 | ↑$0.00 (0.00%) | 24.58 | 24.91 | 118.67K |
| 2024-10-22 | 25.04 | 24.91 | ↓$0.13 (-0.52%) | 24.87 | 25.21 | 82.34K |
| 2024-10-21 | 25.21 | 24.90 | ↓$0.31 (-1.23%) | 24.69 | 25.21 | 180.19K |
| 2024-10-18 | 25.22 | 25.00 | ↓$0.22 (-0.87%) | 24.81 | 25.29 | 129.25K |
| 2024-10-17 | 25.17 | 25.36 | ↑$0.19 (0.75%) | 24.95 | 25.40 | 162.62K |
| 2024-10-16 | 25.05 | 25.14 | ↑$0.09 (0.36%) | 24.89 | 25.36 | 129.25K |
| 2024-10-15 | 24.56 | 24.88 | ↑$0.32 (1.30%) | 24.56 | 25.13 | 132.12K |
| 2024-10-14 | 25.44 | 25.32 | ↓$0.12 (-0.47%) | 25.16 | 25.56 | 159.35K |
| 2024-10-11 | 25.59 | 25.69 | ↑$0.10 (0.39%) | 25.59 | 26.05 | 178.98K |
| 2024-10-10 | 25.55 | 25.69 | ↑$0.14 (0.55%) | 25.38 | 25.79 | 160.29K |
Create an account or log in to view more rows.
$VTS only getting stronger
$VTS Be patient !!
$VTS beauty. Bag secured
$VTS green shoots
$VTS good times
$VTS we need those buyers and volume.
$VTS Starting a small position
$VTS super bullish
$VTS See ya Monday
$VTS Burn burn burn