Vitesse Energy Inc (VTS) Historical Stock Data
15.35 ↑0.23 (1.52%)
As of January 27, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, VTS is down -0.89% a day on average. There have been 5 days where Vitesse Energy Inc closed green and 8 days where VTS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-01-27 | 15.15 | 15.35 | ↑$0.20 (1.32%) | 15.11 | 15.55 | 553.82K |
2023-01-26 | 15.74 | 15.12 | ↓$0.62 (-3.94%) | 14.80 | 15.98 | 512.94K |
2023-01-25 | 15.00 | 15.35 | ↑$0.35 (2.33%) | 14.75 | 15.81 | 748.08K |
2023-01-24 | 15.44 | 15.07 | ↓$0.37 (-2.40%) | 14.38 | 15.77 | 1.11M |
2023-01-23 | 15.35 | 15.09 | ↓$0.26 (-1.69%) | 15.01 | 16.49 | 1.30M |
2023-01-20 | 14.84 | 15.50 | ↑$0.66 (4.45%) | 14.49 | 15.51 | 1.30M |
2023-01-19 | 15.60 | 14.95 | ↓$0.65 (-4.17%) | 14.81 | 16.10 | 2.26M |
2023-01-18 | 14.26 | 15.56 | ↑$1.30 (9.12%) | 14.22 | 15.93 | 1.69M |
2023-01-17 | 14.99 | 14.40 | ↓$0.59 (-3.94%) | 13.90 | 15.75 | 6.02M |
2023-01-13 | 16.00 | 15.29 | ↓$0.71 (-4.44%) | 15.12 | 16.00 | 202.98K |
2023-01-12 | 17.64 | 16.49 | ↓$1.15 (-6.52%) | 15.25 | 17.64 | 73.63K |
2023-01-11 | 17.57 | 17.75 | ↑$0.18 (1.02%) | 16.77 | 18.00 | 15.50K |
2023-01-10 | 18.00 | 17.50 | ↓$0.50 (-2.78%) | 16.00 | 18.00 | 6.76K |
Create an account or log in to view more rows.
No comments yet. Be the first.