Vitesse Energy Inc (VTS) Historical Stock Data
22.63 ↑0.28 (1.25%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VTS is down -0.33% a day on average. There have been 13 days where Vitesse Energy Inc closed green and 17 days where VTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 22.38 | 22.63 | ↑$0.25 (1.12%) | 22.21 | 22.65 | 115.81K |
| 2024-05-02 | 22.25 | 22.35 | ↑$0.10 (0.45%) | 22.18 | 22.40 | 124.74K |
| 2024-05-01 | 22.27 | 21.97 | ↓$0.30 (-1.35%) | 21.83 | 22.27 | 140.57K |
| 2024-04-30 | 22.92 | 22.19 | ↓$0.73 (-3.18%) | 22.15 | 22.92 | 127.83K |
| 2024-04-29 | 22.95 | 23.10 | ↑$0.15 (0.65%) | 22.80 | 23.24 | 111.70K |
| 2024-04-26 | 22.78 | 22.94 | ↑$0.16 (0.70%) | 22.63 | 22.97 | 99.06K |
| 2024-04-25 | 22.60 | 22.77 | ↑$0.17 (0.75%) | 22.48 | 22.78 | 178.06K |
| 2024-04-24 | 22.80 | 22.73 | ↓$0.07 (-0.31%) | 22.66 | 23.02 | 119.05K |
| 2024-04-23 | 22.89 | 23.02 | ↑$0.13 (0.57%) | 22.80 | 23.08 | 128.23K |
| 2024-04-22 | 23.01 | 23.00 | ↓$0.01 (-0.04%) | 22.60 | 23.24 | 120.94K |
| 2024-04-19 | 22.72 | 23.00 | ↑$0.28 (1.23%) | 22.72 | 23.19 | 185.70K |
| 2024-04-18 | 23.07 | 22.82 | ↓$0.25 (-1.08%) | 22.76 | 23.25 | 242.47K |
| 2024-04-17 | 23.19 | 22.84 | ↓$0.35 (-1.51%) | 22.84 | 23.49 | 230.02K |
| 2024-04-16 | 23.69 | 23.16 | ↓$0.53 (-2.24%) | 22.82 | 23.72 | 200.96K |
| 2024-04-15 | 23.62 | 23.85 | ↑$0.23 (0.97%) | 23.60 | 24.13 | 330.15K |
| 2024-04-12 | 23.65 | 23.38 | ↓$0.27 (-1.14%) | 23.31 | 23.80 | 165.68K |
| 2024-04-11 | 23.49 | 23.44 | ↓$0.05 (-0.21%) | 23.39 | 23.63 | 215.42K |
| 2024-04-10 | 23.42 | 23.31 | ↓$0.11 (-0.47%) | 23.03 | 23.50 | 221.89K |
| 2024-04-09 | 23.35 | 23.68 | ↑$0.33 (1.41%) | 23.15 | 23.70 | 150.97K |
| 2024-04-08 | 23.48 | 23.24 | ↓$0.24 (-1.02%) | 23.19 | 23.61 | 214.67K |
| 2024-04-05 | 23.53 | 23.52 | ↓$0.01 (-0.04%) | 23.30 | 23.74 | 98.85K |
| 2024-04-04 | 23.33 | 23.45 | ↑$0.12 (0.51%) | 23.20 | 23.67 | 173.74K |
| 2024-04-03 | 23.62 | 23.26 | ↓$0.36 (-1.52%) | 23.14 | 23.79 | 224.30K |
| 2024-04-02 | 23.34 | 23.57 | ↑$0.23 (0.99%) | 23.23 | 23.65 | 229.59K |
| 2024-04-01 | 23.80 | 23.33 | ↓$0.47 (-1.97%) | 23.31 | 23.80 | 266.64K |
| 2024-03-28 | 23.72 | 23.73 | ↑$0.01 (0.04%) | 23.68 | 23.88 | 247.76K |
| 2024-03-27 | 23.11 | 23.71 | ↑$0.60 (2.60%) | 23.00 | 23.78 | 189.56K |
| 2024-03-26 | 23.85 | 22.98 | ↓$0.87 (-3.65%) | 22.97 | 23.85 | 226.88K |
| 2024-03-25 | 23.88 | 23.76 | ↓$0.12 (-0.50%) | 23.76 | 24.12 | 157.39K |
| 2024-03-22 | 24.19 | 23.79 | ↓$0.40 (-1.65%) | 23.77 | 24.19 | 97.65K |
Create an account or log in to view more rows.
$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
$VTS great sale!!!! Buy buy buy
$VTS swing puts
$VTS super bullish