Vitesse Energy Inc (VTS) Historical Stock Data
26.09 ↑0.31 (1.20%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VTS is up 0.02% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 25.85 | 26.09 | ↑$0.24 (0.93%) | 25.69 | 26.09 | 96.43K |
| 2024-07-25 | 25.37 | 25.78 | ↑$0.41 (1.62%) | 25.35 | 26.05 | 131.95K |
| 2024-07-24 | 25.39 | 25.35 | ↓$0.04 (-0.16%) | 25.35 | 25.87 | 157.56K |
| 2024-07-23 | 25.40 | 25.24 | ↓$0.16 (-0.63%) | 25.05 | 25.50 | 210.38K |
| 2024-07-22 | 25.72 | 25.40 | ↓$0.32 (-1.24%) | 25.30 | 25.83 | 208.54K |
| 2024-07-19 | 25.99 | 25.72 | ↓$0.27 (-1.04%) | 25.63 | 26.20 | 119.57K |
| 2024-07-18 | 26.27 | 26.01 | ↓$0.26 (-0.99%) | 25.93 | 26.66 | 142.17K |
| 2024-07-17 | 26.16 | 26.35 | ↑$0.19 (0.73%) | 26.02 | 26.68 | 247.28K |
| 2024-07-16 | 25.68 | 26.10 | ↑$0.42 (1.64%) | 25.68 | 26.29 | 236.77K |
| 2024-07-15 | 25.15 | 25.56 | ↑$0.41 (1.63%) | 25.15 | 26.12 | 316.91K |
| 2024-07-12 | 25.23 | 24.98 | ↓$0.25 (-0.99%) | 24.77 | 25.23 | 124.67K |
| 2024-07-11 | 24.46 | 24.94 | ↑$0.48 (1.96%) | 24.30 | 25.01 | 145.12K |
| 2024-07-10 | 23.93 | 24.11 | ↑$0.18 (0.75%) | 23.85 | 24.12 | 70.42K |
| 2024-07-09 | 24.08 | 23.99 | ↓$0.09 (-0.37%) | 23.80 | 24.15 | 114.38K |
| 2024-07-08 | 24.19 | 24.15 | ↓$0.04 (-0.17%) | 24.07 | 24.37 | 133.14K |
| 2024-07-05 | 24.47 | 24.12 | ↓$0.35 (-1.43%) | 23.93 | 24.60 | 123.67K |
| 2024-07-03 | 24.36 | 24.56 | ↑$0.20 (0.82%) | 24.21 | 24.56 | 101.69K |
| 2024-07-02 | 23.91 | 24.32 | ↑$0.41 (1.71%) | 23.81 | 24.34 | 115.34K |
| 2024-07-01 | 23.95 | 23.73 | ↓$0.22 (-0.92%) | 23.62 | 24.10 | 144.07K |
| 2024-06-28 | 24.12 | 23.70 | ↓$0.42 (-1.74%) | 23.68 | 24.19 | 278.14K |
| 2024-06-27 | 23.56 | 23.87 | ↑$0.31 (1.32%) | 23.48 | 23.90 | 129.52K |
| 2024-06-26 | 23.60 | 23.39 | ↓$0.21 (-0.89%) | 23.29 | 23.60 | 127.80K |
| 2024-06-25 | 23.74 | 23.68 | ↓$0.06 (-0.25%) | 23.45 | 23.75 | 112.36K |
| 2024-06-24 | 23.34 | 23.75 | ↑$0.41 (1.76%) | 23.29 | 23.80 | 115.19K |
| 2024-06-21 | 23.51 | 23.19 | ↓$0.32 (-1.36%) | 22.98 | 23.52 | 451.84K |
| 2024-06-20 | 23.45 | 23.51 | ↑$0.06 (0.26%) | 23.24 | 23.76 | 184.76K |
| 2024-06-18 | 23.45 | 23.43 | ↓$0.02 (-0.09%) | 23.27 | 23.57 | 162.85K |
| 2024-06-17 | 23.33 | 23.43 | ↑$0.10 (0.43%) | 23.11 | 23.54 | 157.69K |
| 2024-06-14 | 23.52 | 23.38 | ↓$0.14 (-0.60%) | 23.29 | 23.67 | 159.28K |
| 2024-06-13 | 24.60 | 24.11 | ↓$0.49 (-1.99%) | 24.06 | 24.61 | 167.27K |
Create an account or log in to view more rows.
$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
$VTS super bullish
$VTS See ya Monday
$VTS Burn burn burn