Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Vitesse Energy, Inc. (VTS) Historical Prices

VTS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202618.4418.4918.2518.3018.30+0.00%493,8061.04
Oct 29, 202618.3418.3918.1618.3018.30+0.11%324,2080.68
Oct 28, 202618.3918.4118.2118.2818.28-0.33%294,0070.62
Oct 27, 202618.2518.4318.0918.3418.34-0.05%372,6430.78
Oct 26, 202618.0618.3518.0018.3518.35+0.55%304,0770.63
Oct 23, 202617.9618.3617.8718.2518.25+2.30%346,4470.72
Oct 22, 202618.1418.1517.6317.8417.84-0.45%378,4990.78
Oct 21, 202618.0218.1217.8017.9217.92-1.21%303,6020.63
Oct 20, 202618.5218.5218.0918.1418.14-1.04%377,9920.78
Oct 19, 202618.0918.3918.0918.3318.33+0.44%336,2930.69
Oct 16, 202617.5218.3117.5218.2518.25+4.82%544,1191.12
Oct 15, 202617.5117.5217.2317.4117.41-0.17%394,9750.82
Oct 14, 202617.8017.8917.3517.4417.44-1.64%373,1800.77
Oct 13, 202617.4217.7617.4217.7317.73+1.66%480,0661.00
Oct 12, 202617.5017.6317.3317.4417.44+0.93%475,0080.99
Oct 09, 202617.1317.4717.0917.2817.28+0.64%271,9260.57
Oct 08, 202617.2717.3017.0617.1717.17+0.82%706,5881.47
Oct 07, 202617.1417.2016.8517.0317.03+0.41%292,4580.61
Oct 06, 202617.0017.1216.8316.9616.96-0.53%308,7770.64
Oct 05, 202616.8317.2116.6817.0517.05+1.07%387,2080.80
Oct 02, 202616.6416.9316.6416.8716.87+0.60%272,4450.56
Oct 01, 202617.3117.3216.5716.7716.77+0.42%473,7520.96
Sep 30, 202616.7516.8716.6316.7016.70+0.00%540,1241.12
Sep 29, 202616.6316.8416.5016.7016.70-0.30%495,3961.03
Sep 28, 202617.0217.1216.6716.7516.75+0.00%347,1750.71
Sep 25, 202616.8816.9916.6916.7516.75-1.76%440,9220.90
Sep 24, 202616.9117.2716.8217.0517.05+1.61%547,9051.12
Sep 23, 202616.9517.0316.7116.7816.78-0.42%332,3460.66
Sep 22, 202616.7117.0816.6516.8516.85-0.18%570,4411.14
Sep 21, 202617.2917.3616.7716.8816.88-3.60%653,1351.31
Sep 18, 202617.7118.0017.5117.5117.51-1.35%973,1661.99
Sep 17, 202617.1317.9617.1317.7517.75+1.31%658,8961.35
Sep 16, 202618.2118.2517.3217.5217.52-5.45%861,0841.81
Sep 15, 202618.1518.6018.1518.5318.53+2.53%500,7071.02
Sep 14, 202618.9219.0418.4918.5118.07-1.33%588,9701.20
Sep 11, 202618.5018.8018.3918.7618.32+0.64%466,5460.95
Sep 10, 202618.5018.7918.0018.6418.20+2.30%698,0961.41
Sep 09, 202618.2118.2917.9818.2217.79+1.06%791,6541.61
Sep 08, 202617.9818.2017.8018.0317.60+1.41%573,7131.14
Sep 07, 202617.3517.8417.1917.7817.36+0.00%00.00
Sep 04, 202617.3517.8417.1917.7817.36+2.12%585,7851.14
Sep 03, 202617.7017.7017.3117.4117.00-1.19%374,2290.73
Sep 02, 202617.5217.7217.5217.6217.20-0.12%642,4281.26
Sep 01, 202617.6917.7017.4217.6417.22+0.86%522,2541.03
Aug 31, 202617.3817.5817.2317.4917.08+1.75%479,9280.95
Aug 28, 202617.2617.3317.0017.1916.78-0.12%344,0550.67
Aug 27, 202617.0117.2416.7717.2116.80+1.66%367,8200.71
Aug 26, 202616.7917.1216.6916.9316.53-0.36%369,6690.72
Aug 25, 202616.8017.0316.6916.9916.59-0.35%339,2160.66
Aug 24, 202616.8917.2316.8917.0516.65-0.35%364,2200.70