Vitesse Energy Inc (VTS) Historical Stock Data
24.14 ↑0.03 (0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VTS is down -0.73% a day on average. There have been 11 days where Vitesse Energy Inc closed green and 19 days where VTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 23.84 | 24.14 | ↑$0.30 (1.26%) | 23.76 | 24.41 | 374.50K |
| 2024-12-19 | 24.98 | 24.11 | ↓$0.87 (-3.48%) | 24.10 | 25.37 | 267.20K |
| 2024-12-18 | 26.31 | 24.50 | ↓$1.81 (-6.88%) | 24.47 | 26.31 | 284.41K |
| 2024-12-17 | 26.31 | 26.19 | ↓$0.12 (-0.46%) | 25.88 | 26.57 | 405.90K |
| 2024-12-16 | 27.18 | 26.26 | ↓$0.92 (-3.38%) | 26.19 | 27.25 | 349.85K |
| 2024-12-13 | 27.38 | 27.13 | ↓$0.25 (-0.91%) | 27.05 | 27.50 | 172.73K |
| 2024-12-12 | 27.60 | 27.46 | ↓$0.14 (-0.51%) | 27.28 | 27.89 | 111.59K |
| 2024-12-11 | 27.60 | 27.56 | ↓$0.04 (-0.14%) | 27.26 | 27.71 | 121.98K |
| 2024-12-10 | 27.29 | 27.26 | ↓$0.03 (-0.11%) | 27.00 | 27.65 | 111.39K |
| 2024-12-09 | 27.16 | 27.27 | ↑$0.11 (0.41%) | 27.13 | 27.74 | 177.90K |
| 2024-12-06 | 27.30 | 26.84 | ↓$0.46 (-1.68%) | 26.50 | 27.30 | 139.15K |
| 2024-12-05 | 27.30 | 27.39 | ↑$0.09 (0.33%) | 27.25 | 27.62 | 138.08K |
| 2024-12-04 | 28.26 | 27.46 | ↓$0.80 (-2.83%) | 27.41 | 28.35 | 127.29K |
| 2024-12-03 | 28.21 | 28.21 | ↑$0.00 (0.00%) | 27.74 | 28.30 | 119.47K |
| 2024-12-02 | 28.15 | 27.97 | ↓$0.18 (-0.64%) | 27.66 | 28.18 | 119K |
| 2024-11-29 | 28.07 | 28.08 | ↑$0.01 (0.04%) | 28.00 | 28.31 | 85.83K |
| 2024-11-27 | 28.02 | 27.93 | ↓$0.09 (-0.32%) | 27.91 | 28.40 | 94.65K |
| 2024-11-26 | 28.16 | 28.04 | ↓$0.12 (-0.43%) | 27.65 | 28.31 | 115.15K |
| 2024-11-25 | 28.28 | 28.12 | ↓$0.16 (-0.57%) | 28.07 | 28.41 | 137.72K |
| 2024-11-22 | 28.01 | 28.16 | ↑$0.15 (0.54%) | 27.93 | 28.40 | 152.20K |
| 2024-11-21 | 27.93 | 27.82 | ↓$0.11 (-0.39%) | 27.58 | 28.20 | 154.73K |
| 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 |
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