Vitesse Energy, Inc. (VTS)
NYSE:VTS
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
18.00
18.26
17.22
18.01
18.01
-4.10%
1,296,359
2.69
Apr 07, 2026
18.49
18.84
18.38
18.78
18.78
+3.24%
818,134
1.73
Apr 06, 2026
18.00
18.48
17.77
18.19
18.19
+0.55%
592,357
1.26
Apr 03, 2026
18.30
18.47
17.78
18.09
18.09
0.00%
0
0.00
Apr 02, 2026
18.30
18.47
17.78
18.09
18.09
+2.78%
1,384,019
2.99
Apr 01, 2026
17.89
18.20
17.56
17.60
17.60
-3.08%
555,156
1.21
Mar 31, 2026
18.50
18.87
18.15
18.16
18.16
-1.57%
703,189
1.56
Mar 30, 2026
18.97
18.99
18.18
18.45
18.45
-0.32%
789,361
1.78
Mar 27, 2026
18.50
18.74
17.47
18.51
18.51
-4.73%
1,330,437
3.11
Mar 26, 2026
19.00
19.65
19.00
19.43
19.43
+3.63%
614,950
1.45
Mar 25, 2026
18.80
18.94
18.50
18.75
18.75
-1.32%
318,335
0.75
Mar 24, 2026
19.24
19.37
18.92
19.00
19.00
+0.74%
471,623
1.13
Mar 23, 2026
19.61
19.67
18.58
18.86
18.86
-5.18%
867,186
2.14
Mar 20, 2026
19.65
20.00
19.50
19.89
19.89
+1.95%
1,097,730
2.78
Mar 19, 2026
19.21
19.76
19.14
19.51
19.51
+1.99%
313,907
0.79
Mar 18, 2026
19.14
19.40
19.01
19.13
19.13
-0.42%
250,736
0.62
Mar 17, 2026
19.35
19.63
19.21
19.21
19.21
-0.57%
421,005
1.03
Mar 16, 2026
19.21
19.42
18.85
19.32
19.32
-0.17%
316,683
0.77
Mar 13, 2026
19.70
19.90
19.44
19.79
19.35
+0.40%
328,039
0.79
Mar 12, 2026
19.90
20.03
19.69
19.71
19.27
-0.96%
356,334
0.85
Mar 11, 2026
19.42
19.94
19.38
19.90
19.46
+2.37%
296,635
0.70
Mar 10, 2026
19.63
19.99
19.37
19.44
19.01
-1.87%
361,698
0.85
Mar 09, 2026
19.97
20.10
19.59
19.81
19.37
+1.38%
576,399
1.34
Mar 06, 2026
19.55
19.64
19.13
19.54
19.11
+1.45%
481,946
1.13
Mar 05, 2026
18.72
19.33
18.63
19.26
18.83
+1.90%
413,639
0.97
Mar 04, 2026
18.15
18.93
17.44
18.90
18.48
+1.62%
922,023
2.22
Mar 03, 2026
19.25
19.65
18.57
18.60
18.19
-4.91%
983,949
2.43
Mar 02, 2026
20.08
20.08
19.15
19.56
19.13
+1.29%
868,371
2.19
Feb 27, 2026
19.97
20.11
19.19
19.31
18.88
-2.67%
927,096
2.39
Feb 26, 2026
21.00
21.00
19.41
19.84
19.40
-10.31%
1,136,672
3.03
Feb 25, 2026
22.79
22.81
22.00
22.12
21.63
-2.47%
430,595
1.16
Feb 24, 2026
22.38
22.68
22.11
22.68
22.18
+1.48%
295,883
0.81
Feb 23, 2026
22.65
22.91
22.14
22.35
21.86
-1.76%
324,617
0.89
Feb 20, 2026
22.68
22.90
22.45
22.75
22.25
+0.84%
286,740
0.79
Feb 19, 2026
22.35
22.82
22.24
22.56
22.06
+1.95%
339,250
0.94
Feb 18, 2026
21.79
22.19
21.79
22.13
21.64
+2.50%
413,303
1.14
Feb 17, 2026
21.95
22.10
21.22
21.59
21.11
-1.46%
237,317
0.65
Feb 16, 2026
21.59
21.99
21.43
21.91
21.43
0.00%
0
0.00
Feb 13, 2026
21.59
21.99
21.43
21.91
21.43
+1.86%
232,381
0.63
Feb 12, 2026
22.07
22.07
21.05
21.51
21.03
-2.80%
360,560
0.98
Feb 11, 2026
21.93
22.26
21.89
22.13
21.64
+2.31%
322,812
0.88
Feb 10, 2026
21.72
21.82
21.43
21.63
21.15
-1.05%
328,774
0.90
Feb 09, 2026
21.46
21.93
21.30
21.86
21.38
+1.39%
215,706
0.59
Feb 06, 2026
21.14
21.65
21.02
21.56
21.08
+3.61%
280,053
0.76
Feb 05, 2026
21.25
21.25
20.53
20.81
20.35
-2.72%
304,307
0.81
Feb 04, 2026
21.11
21.42
20.87
21.39
20.92
+2.00%
345,114
0.91
Feb 03, 2026
20.37
21.08
20.28
20.97
20.51
+2.44%
477,389
1.27
Feb 02, 2026
20.27
20.90
20.27
20.47
20.02
-2.34%
656,586
1.76
Jan 30, 2026
20.54
20.97
20.51
20.96
20.50
+1.20%
339,396
0.89
Jan 29, 2026
20.77
21.09
20.47
20.71
20.25
+1.97%
335,842
0.88
Rows: