5 DAY PERFORMANCE
+11.17%
1 MONTH PERFORMANCE
+6.22%
3 MONTH PERFORMANCE
-9.63%
6 MONTH PERFORMANCE
-5.71%
YEAR-TO-DATE PERFORMANCE
+2.80%
1 YEAR PERFORMANCE
-13.04%
Vitesse Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $18.46 | $18.18 (-1.52%) | $18.46 | $18.11 | 283.93 K | $728.59 M |
| 05/11/2026 | $18.10 | $18.42 (1.77%) | $18.44 | $17.91 | 449.74 K | $738.21 M |
| 05/08/2026 | $18.11 | $17.81 (-1.66%) | $18.29 | $17.77 | 338.46 K | $713.76 M |
| 05/07/2026 | $18.19 | $18.16 (-0.16%) | $18.25 | $17.54 | 798.12 K | $727.79 M |
| 05/06/2026 | $18.41 | $18.50 (0.49%) | $18.93 | $18.20 | 759.90 K | $741.41 M |
| 05/05/2026 | $18.86 | $18.87 (0.05%) | $19.04 | $18.16 | 627.62 K | $756.24 M |
| 05/04/2026 | $18.92 | $19.08 (0.85%) | $19.30 | $18.63 | 580.12 K | $764.66 M |
| 05/01/2026 | $18.72 | $18.77 (0.27%) | $18.79 | $18.23 | 598.23 K | $752.24 M |
| 04/30/2026 | $18.51 | $18.76 (1.35%) | $19.15 | $18.49 | 500.95 K | $751.83 M |
| 04/29/2026 | $18.80 | $18.89 (0.48%) | $18.90 | $18.53 | 317.10 K | $711.11 M |
| 04/28/2026 | $18.25 | $18.68 (2.36%) | $18.80 | $18.13 | 539.53 K | $703.21 M |
| 04/27/2026 | $18.16 | $18.25 (0.5%) | $18.30 | $18.10 | 332.74 K | $687.02 M |
| 04/24/2026 | $18.47 | $18.04 (-2.33%) | $18.57 | $18.01 | 265.96 K | $679.12 M |
| 04/23/2026 | $18.43 | $18.57 (0.76%) | $18.64 | $18.25 | 299.40 K | $699.07 M |
| 04/22/2026 | $18.32 | $18.35 (0.16%) | $18.52 | $18.16 | 318.01 K | $690.79 M |
| 04/21/2026 | $17.84 | $18.22 (2.13%) | $18.28 | $17.81 | 333.51 K | $685.89 M |
| 04/20/2026 | $17.71 | $17.82 (0.62%) | $17.89 | $17.52 | 394.80 K | $670.83 M |
| 04/17/2026 | $17.66 | $17.75 (0.51%) | $17.87 | $17.43 | 964.20 K | $668.20 M |
| 04/16/2026 | $18.12 | $18.25 (0.72%) | $18.27 | $18.07 | 395.13 K | $687.02 M |
| 04/15/2026 | $18.14 | $18.07 (-0.39%) | $18.23 | $17.98 | 668.81 K | $680.25 M |
| 04/14/2026 | $18.44 | $18.04 (-2.17%) | $18.46 | $18.02 | 414.91 K | $679.12 M |
| 04/13/2026 | $18.31 | $18.64 (1.8%) | $18.71 | $18.25 | 311.55 K | $701.70 M |
| 04/10/2026 | $17.75 | $18.34 (3.32%) | $18.35 | $17.74 | 509.82 K | $690.41 M |
| 04/09/2026 | $18.00 | $17.85 (-0.83%) | $18.28 | $17.74 | 647.27 K | $671.96 M |
| 04/08/2026 | $18.00 | $18.01 (0.06%) | $18.26 | $17.22 | 1.30 M | $677.99 M |
| 04/07/2026 | $18.49 | $18.78 (1.57%) | $18.84 | $18.38 | 818.13 K | $706.97 M |
| 04/06/2026 | $18.00 | $18.19 (1.06%) | $18.48 | $17.77 | 592.40 K | $684.76 M |
| 04/02/2026 | $18.30 | $18.09 (-1.15%) | $18.47 | $17.78 | 1.38 M | $681.00 M |
| 04/01/2026 | $17.89 | $17.60 (-1.62%) | $18.20 | $17.56 | 555.20 K | $662.55 M |
| 03/31/2026 | $18.50 | $18.16 (-1.84%) | $18.87 | $18.15 | 703.20 K | $683.63 M |
| 03/30/2026 | $18.97 | $18.45 (-2.74%) | $18.99 | $18.18 | 789.40 K | $694.55 M |
| 03/27/2026 | $18.50 | $18.51 (0.05%) | $18.74 | $17.47 | 1.33 M | $696.81 M |
| 03/26/2026 | $19.00 | $19.43 (2.26%) | $19.65 | $19.00 | 615.00 K | $731.44 M |
| 03/25/2026 | $18.80 | $18.75 (-0.27%) | $18.94 | $18.50 | 319.10 K | $705.84 M |
| 03/24/2026 | $19.24 | $19.00 (-1.25%) | $19.37 | $18.92 | 471.98 K | $715.26 M |
| 03/23/2026 | $19.61 | $18.86 (-3.82%) | $19.67 | $18.58 | 867.32 K | $709.99 M |
| 03/20/2026 | $19.65 | $19.89 (1.22%) | $20.00 | $19.50 | 1.10 M | $748.76 M |
| 03/19/2026 | $19.21 | $19.51 (1.56%) | $19.76 | $19.14 | 321.65 K | $734.45 M |
| 03/18/2026 | $19.14 | $19.13 (-0.05%) | $19.40 | $19.01 | 253.36 K | $720.15 M |
| 03/17/2026 | $19.35 | $19.21 (-0.72%) | $19.63 | $19.21 | 421.11 K | $723.16 M |
| 03/16/2026 | $19.21 | $19.32 (0.57%) | $19.42 | $18.85 | 316.70 K | $727.30 M |
| 03/13/2026 | $19.70 | $19.79 (0.46%) | $19.90 | $19.44 | 328.04 K | $745.00 M |
| 03/12/2026 | $19.90 | $19.71 (-0.95%) | $20.03 | $19.69 | 356.33 K | $741.98 M |
| 03/11/2026 | $19.42 | $19.90 (2.47%) | $19.94 | $19.38 | 296.64 K | $749.14 M |
| 03/10/2026 | $19.63 | $19.44 (-0.97%) | $19.99 | $19.37 | 361.70 K | $731.82 M |
| 03/09/2026 | $19.97 | $19.81 (-0.8%) | $20.10 | $19.59 | 576.40 K | $745.75 M |
| 03/06/2026 | $19.55 | $19.54 (-0.05%) | $19.64 | $19.13 | 481.95 K | $735.58 M |
| 03/05/2026 | $18.72 | $19.26 (2.88%) | $19.33 | $18.63 | 413.64 K | $725.04 M |
| 03/04/2026 | $18.15 | $18.90 (4.13%) | $18.93 | $17.44 | 922.02 K | $711.49 M |
| 03/03/2026 | $19.25 | $18.60 (-3.38%) | $19.65 | $18.57 | 983.95 K | $700.20 M |
| 03/02/2026 | $20.08 | $19.56 (-2.59%) | $20.08 | $19.15 | 868.37 K | $736.34 M |
| 02/27/2026 | $19.97 | $19.31 (-3.3%) | $20.11 | $19.19 | 927.10 K | $726.93 M |
| 02/26/2026 | $21.00 | $19.84 (-5.52%) | $21.00 | $19.41 | 1.14 M | $776.44 M |
| 02/25/2026 | $22.79 | $22.12 (-2.94%) | $22.81 | $22.00 | 430.60 K | $865.67 M |
| 02/24/2026 | $22.38 | $22.68 (1.34%) | $22.68 | $22.11 | 295.90 K | $887.59 M |
| 02/23/2026 | $22.65 | $22.35 (-1.32%) | $22.91 | $22.14 | 324.62 K | $874.67 M |
| 02/20/2026 | $22.68 | $22.75 (0.31%) | $22.90 | $22.45 | 286.74 K | $890.33 M |
| 02/19/2026 | $22.35 | $22.56 (0.94%) | $22.82 | $22.24 | 339.25 K | $882.89 M |
| 02/18/2026 | $21.79 | $22.13 (1.56%) | $22.19 | $21.79 | 413.30 K | $866.06 M |
| 02/17/2026 | $21.95 | $21.59 (-1.64%) | $22.10 | $21.22 | 237.32 K | $844.93 M |
| 02/13/2026 | $21.59 | $21.91 (1.48%) | $21.99 | $21.43 | 232.40 K | $857.45 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.
