Vitesse Energy Inc (VTS) Historical Stock Data
22.89 ↓1.06 (-4.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VTS is down -0.53% 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 |
|---|---|---|---|---|---|---|
| 2025-03-21 | 23.21 | 22.89 | ↓$0.32 (-1.38%) | 22.70 | 23.31 | 561.16K |
| 2025-03-20 | 24.13 | 23.95 | ↓$0.18 (-0.75%) | 23.80 | 24.25 | 353.04K |
| 2025-03-19 | 23.73 | 24.19 | ↑$0.46 (1.94%) | 23.73 | 24.28 | 280.61K |
| 2025-03-18 | 24.11 | 23.80 | ↓$0.31 (-1.29%) | 23.63 | 24.21 | 317.49K |
| 2025-03-17 | 23.50 | 23.83 | ↑$0.33 (1.40%) | 23.41 | 23.96 | 386.94K |
| 2025-03-14 | 23.80 | 23.42 | ↓$0.38 (-1.60%) | 23.29 | 23.81 | 426.82K |
| 2025-03-13 | 24.50 | 23.79 | ↓$0.71 (-2.90%) | 23.79 | 24.74 | 310.01K |
| 2025-03-12 | 24.32 | 24.57 | ↑$0.25 (1.03%) | 23.91 | 25.00 | 422.26K |
| 2025-03-11 | 24.08 | 24.33 | ↑$0.25 (1.04%) | 24.00 | 24.86 | 550.36K |
| 2025-03-10 | 24.00 | 23.77 | ↓$0.23 (-0.96%) | 23.67 | 24.18 | 240.19K |
| 2025-03-07 | 24.08 | 23.84 | ↓$0.24 (-1.00%) | 23.71 | 24.39 | 167.07K |
| 2025-03-06 | 23.65 | 23.78 | ↑$0.13 (0.55%) | 23.53 | 24.06 | 139.18K |
| 2025-03-05 | 24.16 | 23.88 | ↓$0.28 (-1.16%) | 23.51 | 24.20 | 268.85K |
| 2025-03-04 | 24.27 | 24.37 | ↑$0.10 (0.41%) | 24.01 | 24.70 | 253.47K |
| 2025-03-03 | 25.90 | 24.56 | ↓$1.34 (-5.17%) | 24.33 | 25.98 | 338.41K |
| 2025-02-28 | 25.69 | 25.71 | ↑$0.02 (0.08%) | 25.48 | 25.87 | 177.08K |
| 2025-02-27 | 25.78 | 25.69 | ↓$0.09 (-0.35%) | 25.59 | 25.91 | 140.46K |
| 2025-02-26 | 25.41 | 25.61 | ↑$0.20 (0.79%) | 25.31 | 25.88 | 138.58K |
| 2025-02-25 | 26.13 | 25.43 | ↓$0.70 (-2.68%) | 25.39 | 26.39 | 180.04K |
| 2025-02-24 | 26.36 | 26.22 | ↓$0.14 (-0.53%) | 26.15 | 26.52 | 134.71K |
| 2025-02-21 | 26.98 | 26.32 | ↓$0.66 (-2.45%) | 26.29 | 27.08 | 127.53K |
| 2025-02-20 | 27.01 | 26.95 | ↓$0.06 (-0.22%) | 26.80 | 27.10 | 114.01K |
| 2025-02-19 | 26.85 | 27.16 | ↑$0.31 (1.15%) | 26.69 | 27.17 | 162.45K |
| 2025-02-18 | 26.90 | 26.69 | ↓$0.21 (-0.78%) | 26.59 | 27.06 | 196.63K |
| 2025-02-14 | 26.59 | 26.86 | ↑$0.27 (1.02%) | 26.49 | 27.00 | 203.76K |
| 2025-02-13 | 26.12 | 26.43 | ↑$0.31 (1.19%) | 26.04 | 26.44 | 122.67K |
| 2025-02-12 | 26.63 | 26.01 | ↓$0.62 (-2.33%) | 25.91 | 26.63 | 150.57K |
| 2025-02-11 | 26.58 | 26.73 | ↑$0.15 (0.56%) | 26.53 | 26.79 | 128.09K |
| 2025-02-10 | 26.38 | 26.53 | ↑$0.15 (0.57%) | 26.28 | 26.82 | 213.40K |
| 2025-02-07 | 26.59 | 26.04 | ↓$0.55 (-2.07%) | 25.98 | 26.59 | 108.16K |
Create an account or log in to view more rows.
$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
$VTS good times
$VTS we need those buyers and volume.
$VTS Starting a small position