5 DAY PERFORMANCE
+9.06%
1 MONTH PERFORMANCE
-0.04%
3 MONTH PERFORMANCE
-5.32%
6 MONTH PERFORMANCE
+7.13%
YEAR-TO-DATE PERFORMANCE
+4.00%
1 YEAR PERFORMANCE
+9.57%
Vitesse Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $24.32 | $24.57 (1.03%) | $25.00 | $23.91 | 599,877 | $733.25 M |
| 03/11/2025 | $24.08 | $24.33 (1.04%) | $24.86 | $24.00 | 550,564 | $731.75 M |
| 03/10/2025 | $24.00 | $23.77 (-0.96%) | $24.18 | $23.67 | 240,700 | $714.91 M |
| 03/07/2025 | $24.08 | $23.84 (-1%) | $24.39 | $23.71 | 167,117 | $717.01 M |
| 03/06/2025 | $23.65 | $23.78 (0.55%) | $24.06 | $23.53 | 139,200 | $715.21 M |
| 03/05/2025 | $24.16 | $23.88 (-1.16%) | $24.20 | $23.51 | 268,931 | $718.21 M |
| 03/04/2025 | $24.27 | $24.37 (0.41%) | $24.70 | $24.01 | 253,500 | $732.95 M |
| 03/03/2025 | $25.90 | $24.56 (-5.17%) | $25.98 | $24.33 | 338,504 | $738.67 M |
| 02/28/2025 | $25.69 | $25.71 (0.08%) | $25.87 | $25.48 | 177,103 | $773.25 M |
| 02/27/2025 | $25.78 | $25.69 (-0.35%) | $25.91 | $25.57 | 140,500 | $772.65 M |
| 02/26/2025 | $25.41 | $25.61 (0.79%) | $25.88 | $25.30 | 138,806 | $770.25 M |
| 02/25/2025 | $26.13 | $25.43 (-2.68%) | $26.39 | $25.39 | 180,046 | $764.83 M |
| 02/24/2025 | $26.36 | $26.22 (-0.53%) | $26.52 | $26.15 | 134,711 | $788.59 M |
| 02/21/2025 | $26.98 | $26.32 (-2.45%) | $27.08 | $26.29 | 127,834 | $791.60 M |
| 02/20/2025 | $27.01 | $26.95 (-0.22%) | $27.10 | $26.80 | 114,007 | $810.55 M |
| 02/19/2025 | $26.85 | $27.16 (1.15%) | $27.17 | $26.69 | 162,500 | $816.86 M |
| 02/18/2025 | $26.90 | $26.69 (-0.78%) | $27.06 | $26.57 | 196,642 | $802.73 M |
| 02/14/2025 | $26.59 | $26.86 (1.02%) | $27.00 | $26.49 | 203,827 | $807.84 M |
| 02/13/2025 | $26.12 | $26.43 (1.19%) | $26.44 | $26.01 | 149,928 | $794.91 M |
| 02/12/2025 | $26.63 | $26.01 (-2.33%) | $26.63 | $25.91 | 150,600 | $782.28 M |
| 02/11/2025 | $26.58 | $26.73 (0.56%) | $26.84 | $26.53 | 128,139 | $803.93 M |
| 02/10/2025 | $26.38 | $26.53 (0.57%) | $26.82 | $26.28 | 213,405 | $797.92 M |
| 02/07/2025 | $26.59 | $26.04 (-2.07%) | $26.59 | $25.98 | 108,200 | $783.18 M |
| 02/06/2025 | $26.83 | $26.58 (-0.93%) | $26.88 | $26.41 | 172,520 | $799.42 M |
| 02/05/2025 | $26.63 | $26.80 (0.64%) | $26.87 | $26.51 | 150,800 | $806.04 M |
| 02/04/2025 | $25.79 | $26.53 (2.87%) | $26.64 | $25.79 | 126,736 | $797.92 M |
| 02/03/2025 | $25.78 | $25.95 (0.66%) | $26.08 | $25.60 | 188,408 | $780.47 M |
| 01/31/2025 | $26.13 | $25.88 (-0.96%) | $26.15 | $25.70 | 216,636 | $778.37 M |
| 01/30/2025 | $26.62 | $26.36 (-0.98%) | $26.72 | $26.18 | 145,233 | $792.80 M |
| 01/29/2025 | $25.99 | $26.39 (1.54%) | $26.39 | $25.74 | 138,600 | $793.70 M |
| 01/28/2025 | $26.01 | $26.05 (0.15%) | $26.18 | $25.68 | 140,941 | $783.48 M |
| 01/27/2025 | $26.25 | $25.96 (-1.1%) | $26.53 | $25.87 | 170,670 | $780.77 M |
| 01/24/2025 | $26.90 | $26.46 (-1.64%) | $26.93 | $26.34 | 158,491 | $795.81 M |
| 01/23/2025 | $26.75 | $26.77 (0.07%) | $26.90 | $26.59 | 158,563 | $805.13 M |
| 01/22/2025 | $26.86 | $26.73 (-0.48%) | $27.04 | $26.61 | 150,632 | $803.93 M |
| 01/21/2025 | $27.40 | $26.99 (-1.5%) | $27.49 | $26.84 | 223,313 | $811.75 M |
| 01/17/2025 | $27.26 | $27.35 (0.33%) | $27.49 | $27.09 | 155,333 | $822.58 M |
| 01/16/2025 | $27.15 | $27.25 (0.37%) | $27.47 | $27.00 | 169,200 | $819.57 M |
| 01/15/2025 | $26.96 | $27.12 (0.59%) | $27.13 | $26.70 | 202,627 | $815.66 M |
| 01/14/2025 | $26.45 | $26.82 (1.4%) | $26.96 | $26.45 | 187,129 | $806.64 M |
| 01/13/2025 | $26.28 | $26.53 (0.95%) | $26.89 | $26.21 | 179,521 | $797.92 M |
| 01/10/2025 | $26.66 | $26.28 (-1.43%) | $26.90 | $26.19 | 159,154 | $790.40 M |
| 01/08/2025 | $26.38 | $26.25 (-0.49%) | $26.79 | $26.00 | 138,800 | $789.49 M |
| 01/07/2025 | $26.19 | $26.48 (1.11%) | $26.50 | $26.15 | 183,628 | $796.41 M |
| 01/06/2025 | $26.03 | $26.00 (-0.12%) | $26.58 | $25.91 | 224,452 | $781.97 M |
| 01/03/2025 | $25.64 | $25.88 (0.94%) | $26.04 | $25.52 | 271,243 | $778.37 M |
| 01/02/2025 | $25.43 | $25.43 (0%) | $25.57 | $25.08 | 253,671 | $764.83 M |
| 12/31/2024 | $25.01 | $25.00 (-0.04%) | $25.32 | $24.81 | 320,442 | $751.90 M |
| 12/30/2024 | $24.64 | $24.98 (1.38%) | $25.19 | $24.50 | 247,013 | $751.30 M |
| 12/27/2024 | $24.51 | $24.53 (0.08%) | $24.92 | $24.27 | 125,300 | $737.76 M |
| 12/26/2024 | $24.56 | $24.61 (0.2%) | $24.75 | $24.20 | 99,818 | $740.17 M |
| 12/24/2024 | $24.51 | $24.53 (0.08%) | $24.76 | $24.22 | 118,208 | $737.76 M |
| 12/23/2024 | $24.10 | $24.36 (1.08%) | $24.48 | $23.87 | 168,000 | $732.65 M |
| 12/20/2024 | $23.84 | $24.14 (1.26%) | $24.44 | $23.76 | 374,536 | $726.03 M |
| 12/19/2024 | $24.98 | $24.11 (-3.48%) | $25.37 | $24.10 | 267,203 | $725.13 M |
| 12/18/2024 | $26.31 | $24.50 (-6.88%) | $26.31 | $24.47 | 349,056 | $736.86 M |
| 12/17/2024 | $26.31 | $26.19 (-0.46%) | $26.57 | $25.87 | 480,913 | $787.69 M |
| 12/16/2024 | $27.18 | $26.26 (-3.38%) | $27.25 | $26.19 | 349,900 | $789.79 M |
| 12/13/2024 | $27.38 | $27.13 (-0.91%) | $27.50 | $27.05 | 175,940 | $815.96 M |
| 12/12/2024 | $27.60 | $27.46 (-0.51%) | $27.89 | $27.28 | 111,613 | $825.89 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
