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.

DateOpenCloseChangeLowHighVolume
2024-04-2422.8022.73↓$0.07 (-0.31%)22.6623.02119.05K
2024-04-2322.8923.02↑$0.13 (0.57%)22.8023.08128.23K
2024-04-2223.0123.00↓$0.01 (-0.04%)22.6023.24120.94K
2024-04-1922.7223.00↑$0.28 (1.23%)22.7223.19185.70K
2024-04-1823.0722.82↓$0.25 (-1.08%)22.7623.25242.47K
2024-04-1723.1922.84↓$0.35 (-1.51%)22.8423.49230.02K
2024-04-1623.6923.16↓$0.53 (-2.24%)22.8223.72200.96K
2024-04-1523.6223.85↑$0.23 (0.97%)23.6024.13330.15K
2024-04-1223.6523.38↓$0.27 (-1.14%)23.3123.80165.68K
2024-04-1123.4923.44↓$0.05 (-0.21%)23.3923.63215.42K
2024-04-1023.4223.31↓$0.11 (-0.47%)23.0323.50221.89K
2024-04-0923.3523.68↑$0.33 (1.41%)23.1523.70150.97K
2024-04-0823.4823.24↓$0.24 (-1.02%)23.1923.61214.67K
2024-04-0523.5323.52↓$0.01 (-0.04%)23.3023.7498.85K
2024-04-0423.3323.45↑$0.12 (0.51%)23.2023.67173.74K
2024-04-0323.6223.26↓$0.36 (-1.52%)23.1423.79224.30K
2024-04-0223.3423.57↑$0.23 (0.99%)23.2323.65229.59K
2024-04-0123.8023.33↓$0.47 (-1.97%)23.3123.80266.64K
2024-03-2823.7223.73↑$0.01 (0.04%)23.6823.88247.76K
2024-03-2723.1123.71↑$0.60 (2.60%)23.0023.78189.56K
2024-03-2623.8522.98↓$0.87 (-3.65%)22.9723.85226.88K
2024-03-2523.8823.76↓$0.12 (-0.50%)23.7624.12157.39K
2024-03-2224.1923.79↓$0.40 (-1.65%)23.7724.1997.65K
2024-03-2124.0124.06↑$0.05 (0.21%)23.8824.13153.86K
2024-03-2023.5923.98↑$0.39 (1.65%)23.5024.05148.14K
2024-03-1923.4023.76↑$0.36 (1.54%)23.4023.79176.68K
2024-03-1823.2923.52↑$0.23 (0.99%)23.0223.72246.48K
2024-03-1523.0623.36↑$0.30 (1.30%)23.0623.45396.57K
2024-03-1423.5323.17↓$0.36 (-1.53%)23.1123.61197.69K
2024-03-1323.8723.90↑$0.03 (0.13%)23.7124.19199.74K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.