Vitesse Energy Inc (VTS) Historical Stock Data
22.09 ↑0.66 (3.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VTS is down -0.20% a day on average. There have been 17 days where Vitesse Energy Inc closed green and 13 days where VTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 22.20 | 22.09 | ↓$0.11 (-0.50%) | 21.96 | 22.67 | 322.21K |
| 2025-05-09 | 21.27 | 21.43 | ↑$0.16 (0.75%) | 21.11 | 21.57 | 272.79K |
| 2025-05-08 | 20.51 | 21.16 | ↑$0.65 (3.17%) | 20.26 | 21.19 | 338.43K |
| 2025-05-07 | 19.83 | 20.16 | ↑$0.33 (1.66%) | 19.79 | 20.21 | 364.31K |
| 2025-05-06 | 21.50 | 19.81 | ↓$1.69 (-7.86%) | 19.67 | 21.79 | 867.90K |
| 2025-05-05 | 21.00 | 21.36 | ↑$0.36 (1.71%) | 20.84 | 21.41 | 668.12K |
| 2025-05-02 | 21.28 | 21.35 | ↑$0.08 (0.35%) | 20.85 | 21.47 | 245.99K |
| 2025-05-01 | 20.38 | 20.88 | ↑$0.50 (2.45%) | 20.38 | 21.14 | 202K |
| 2025-04-30 | 21.03 | 20.45 | ↓$0.58 (-2.76%) | 20.38 | 21.03 | 519.97K |
| 2025-04-29 | 21.22 | 21.52 | ↑$0.30 (1.41%) | 21.08 | 21.66 | 197.46K |
| 2025-04-28 | 21.35 | 21.49 | ↑$0.14 (0.66%) | 21.26 | 21.58 | 193.73K |
| 2025-04-25 | 21.01 | 21.29 | ↑$0.28 (1.33%) | 21.01 | 21.57 | 229.07K |
| 2025-04-24 | 21.38 | 21.24 | ↓$0.14 (-0.65%) | 20.98 | 21.41 | 210.27K |
| 2025-04-23 | 21.39 | 21.05 | ↓$0.34 (-1.59%) | 21.04 | 21.81 | 291.79K |
| 2025-04-22 | 20.88 | 21.15 | ↑$0.27 (1.29%) | 20.77 | 21.49 | 299.39K |
| 2025-04-21 | 20.74 | 20.65 | ↓$0.09 (-0.43%) | 20.44 | 20.87 | 228.71K |
| 2025-04-17 | 20.79 | 21.10 | ↑$0.31 (1.49%) | 20.75 | 21.34 | 227.73K |
| 2025-04-16 | 20.09 | 20.60 | ↑$0.51 (2.54%) | 20.09 | 20.93 | 267.39K |
| 2025-04-15 | 19.89 | 20.00 | ↑$0.11 (0.55%) | 19.89 | 20.42 | 283.05K |
| 2025-04-14 | 20.84 | 20.01 | ↓$0.83 (-3.98%) | 19.81 | 20.92 | 290.59K |
| 2025-04-11 | 19.81 | 20.42 | ↑$0.61 (3.08%) | 19.53 | 20.51 | 487.43K |
| 2025-04-10 | 20.58 | 19.74 | ↓$0.84 (-4.08%) | 19.44 | 20.67 | 344.80K |
| 2025-04-09 | 19.50 | 21.33 | ↑$1.83 (9.38%) | 18.90 | 21.68 | 772.94K |
| 2025-04-08 | 21.75 | 19.69 | ↓$2.06 (-9.47%) | 19.34 | 21.92 | 488.84K |
| 2025-04-07 | 21.36 | 21.24 | ↓$0.12 (-0.56%) | 20.41 | 22.13 | 525.54K |
| 2025-04-04 | 23.34 | 21.69 | ↓$1.65 (-7.07%) | 21.31 | 23.62 | 719.80K |
| 2025-04-03 | 24.14 | 23.96 | ↓$0.18 (-0.75%) | 23.90 | 24.50 | 419.98K |
| 2025-04-02 | 24.92 | 25.14 | ↑$0.22 (0.88%) | 24.77 | 25.18 | 277.72K |
| 2025-04-01 | 24.56 | 24.84 | ↑$0.28 (1.14%) | 24.21 | 24.84 | 235.95K |
| 2025-03-31 | 24.60 | 24.59 | ↓$0.01 (-0.04%) | 24.34 | 24.89 | 256.19K |
Create an account or log in to view more rows.
$VTS we want higher!!!
$VTS Rug pull soon?
$VTS still bullish
$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