Vitesse Energy Inc (VTS) Historical Stock Data
22.18 ↑0.13 (0.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VTS is up 0.46% a day on average. There have been 21 days where Vitesse Energy Inc closed green and 9 days where VTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 22.00 | 22.18 | ↑$0.18 (0.82%) | 21.79 | 22.36 | 803.96K |
| 2025-12-09 | 21.62 | 22.05 | ↑$0.43 (1.99%) | 21.62 | 22.15 | 298.98K |
| 2025-12-08 | 21.53 | 21.62 | ↑$0.09 (0.42%) | 21.37 | 21.76 | 263.97K |
| 2025-12-05 | 21.70 | 21.53 | ↓$0.17 (-0.78%) | 21.52 | 22.12 | 353.47K |
| 2025-12-04 | 21.75 | 21.73 | ↓$0.02 (-0.09%) | 21.68 | 21.94 | 250.36K |
| 2025-12-03 | 21.38 | 21.83 | ↑$0.45 (2.10%) | 21.28 | 22.06 | 419.91K |
| 2025-12-02 | 21.47 | 21.23 | ↓$0.24 (-1.12%) | 21.02 | 21.48 | 328.82K |
| 2025-12-01 | 21.14 | 21.47 | ↑$0.33 (1.56%) | 21.14 | 21.62 | 330.61K |
| 2025-11-28 | 20.78 | 21.16 | ↑$0.38 (1.83%) | 20.78 | 21.20 | 132.83K |
| 2025-11-26 | 20.75 | 20.98 | ↑$0.23 (1.11%) | 20.73 | 21.13 | 180.85K |
| 2025-11-25 | 20.77 | 20.85 | ↑$0.08 (0.39%) | 20.55 | 20.91 | 251.53K |
| 2025-11-24 | 20.53 | 20.96 | ↑$0.43 (2.09%) | 20.35 | 21.03 | 218.48K |
| 2025-11-21 | 20.48 | 20.71 | ↑$0.23 (1.12%) | 20.24 | 20.91 | 460.88K |
| 2025-11-20 | 21.15 | 20.56 | ↓$0.59 (-2.79%) | 20.54 | 21.43 | 350.47K |
| 2025-11-19 | 20.83 | 21.11 | ↑$0.28 (1.34%) | 20.71 | 21.25 | 307.77K |
| 2025-11-18 | 20.68 | 21.22 | ↑$0.54 (2.61%) | 20.52 | 21.23 | 254.36K |
| 2025-11-17 | 21.43 | 20.72 | ↓$0.71 (-3.31%) | 20.68 | 21.43 | 285.25K |
| 2025-11-14 | 20.94 | 21.13 | ↑$0.19 (0.91%) | 20.72 | 21.20 | 225.84K |
| 2025-11-13 | 20.91 | 21.00 | ↑$0.09 (0.43%) | 20.75 | 21.20 | 371.14K |
| 2025-11-12 | 21.52 | 20.93 | ↓$0.59 (-2.74%) | 20.86 | 21.53 | 321.78K |
| 2025-11-11 | 21.30 | 21.62 | ↑$0.32 (1.50%) | 21.23 | 21.88 | 390.19K |
| 2025-11-10 | 21.29 | 21.22 | ↓$0.07 (-0.33%) | 20.95 | 21.53 | 611.66K |
| 2025-11-07 | 20.98 | 21.12 | ↑$0.14 (0.67%) | 20.72 | 21.63 | 546.97K |
| 2025-11-06 | 20.77 | 20.97 | ↑$0.20 (0.96%) | 20.57 | 21.15 | 444.55K |
| 2025-11-05 | 20.80 | 20.82 | ↑$0.02 (0.10%) | 20.75 | 21.22 | 442.90K |
| 2025-11-04 | 20.31 | 20.84 | ↑$0.53 (2.61%) | 19.83 | 21.10 | 603.86K |
| 2025-11-03 | 21.54 | 21.47 | ↓$0.07 (-0.32%) | 21.23 | 21.57 | 449.81K |
| 2025-10-31 | 21.65 | 21.75 | ↑$0.10 (0.46%) | 21.58 | 21.98 | 299.07K |
| 2025-10-30 | 21.64 | 21.57 | ↓$0.07 (-0.32%) | 21.47 | 21.80 | 216.87K |
| 2025-10-29 | 21.47 | 21.61 | ↑$0.14 (0.65%) | 21.45 | 21.96 | 361.62K |
Create an account or log in to view more rows.
$VTS R-E-L-A-X Green is coming
$VTS today will be a nice green day LFG!!!
$VTS Shorts talk the talk but cant walk the walk
$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