Vitesse Energy Inc (VTS) Historical Stock Data

23.05 ↑0.32 (1.41%)
As of March 1, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, VTS is up 0.34% a day on average. There have been 17 days where Vitesse Energy Inc closed green and 13 days where VTS closed red.

DateOpenCloseChangeLowHighVolume
2024-03-0122.8423.05↑$0.21 (0.92%)22.7323.57402.94K
2024-02-2922.6522.73↑$0.08 (0.35%)22.6023.09256.89K
2024-02-2822.1722.41↑$0.24 (1.08%)22.1722.71223.11K
2024-02-2721.6722.31↑$0.64 (2.95%)21.6722.39558.32K
2024-02-2621.2921.17↓$0.12 (-0.56%)20.5421.40333.69K
2024-02-2321.5121.48↓$0.03 (-0.14%)21.1721.67209.28K
2024-02-2222.1321.77↓$0.36 (-1.63%)21.5822.13186.15K
2024-02-2121.9822.17↑$0.19 (0.86%)21.9222.28199.39K
2024-02-2021.9722.03↑$0.06 (0.27%)21.7722.14217.28K
2024-02-1622.2022.15↓$0.05 (-0.23%)21.8422.28197.75K
2024-02-1521.5122.16↑$0.65 (3.02%)21.5122.26203.42K
2024-02-1420.9021.49↑$0.59 (2.82%)20.8021.51307.28K
2024-02-1320.9520.69↓$0.26 (-1.24%)20.5621.11202.30K
2024-02-1220.7021.18↑$0.48 (2.32%)20.7021.46217.89K
2024-02-0920.3020.61↑$0.31 (1.53%)20.1420.74340.04K
2024-02-0819.7920.20↑$0.41 (2.07%)19.7920.35297.50K
2024-02-0720.0019.89↓$0.11 (-0.55%)19.8020.43309.22K
2024-02-0620.0019.97↓$0.03 (-0.15%)19.8820.34325.27K
2024-02-0520.0720.00↓$0.07 (-0.35%)19.8920.15297.39K
2024-02-0220.6220.27↓$0.35 (-1.70%)19.6320.62301.18K
2024-02-0121.1120.71↓$0.40 (-1.89%)20.6621.26170.33K
2024-01-3121.7821.01↓$0.77 (-3.54%)20.9921.78219.63K
2024-01-3021.4921.73↑$0.24 (1.12%)21.3621.7876.81K
2024-01-2921.4521.65↑$0.20 (0.93%)21.0221.67150.70K
2024-01-2621.7321.50↓$0.23 (-1.06%)21.2621.86153.35K
2024-01-2521.3021.76↑$0.46 (2.16%)21.1721.80272.47K
2024-01-2421.0021.09↑$0.09 (0.43%)20.8621.17162.80K
2024-01-2320.9020.78↓$0.12 (-0.57%)20.6020.99247.61K
2024-01-2220.6520.82↑$0.17 (0.82%)20.4420.82218.21K
2024-01-1920.5920.60↑$0.01 (0.05%)20.2620.63184.72K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.