Vitesse Energy Inc (VTS) Historical Stock Data
22.73 ↓0.29 (-1.26%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VTS is down -0.16% a day on average. There have been 14 days where Vitesse Energy Inc closed green and 16 days where VTS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-21 | 24.01 | 24.06 | ↑$0.05 (0.21%) | 23.88 | 24.13 | 153.86K |
2024-03-20 | 23.59 | 23.98 | ↑$0.39 (1.65%) | 23.50 | 24.05 | 148.14K |
2024-03-19 | 23.40 | 23.76 | ↑$0.36 (1.54%) | 23.40 | 23.79 | 176.68K |
2024-03-18 | 23.29 | 23.52 | ↑$0.23 (0.99%) | 23.02 | 23.72 | 246.48K |
2024-03-15 | 23.06 | 23.36 | ↑$0.30 (1.30%) | 23.06 | 23.45 | 396.57K |
2024-03-14 | 23.53 | 23.17 | ↓$0.36 (-1.53%) | 23.11 | 23.61 | 197.69K |
2024-03-13 | 23.87 | 23.90 | ↑$0.03 (0.13%) | 23.71 | 24.19 | 199.74K |
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