5 DAY PERFORMANCE
+17.37%
1 MONTH PERFORMANCE
+8.67%
3 MONTH PERFORMANCE
+28.40%
6 MONTH PERFORMANCE
+10.92%
YEAR-TO-DATE PERFORMANCE
+2.80%
1 YEAR PERFORMANCE
-13.12%
Vitesse Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $17.14 | $17.29 (0.88%) | $17.48 | $17.11 | 76.39 K | $728.37 M |
| 10/08/2026 | $17.27 | $17.17 (-0.58%) | $17.30 | $17.06 | 706.59 K | $721.85 M |
| 10/07/2026 | $17.14 | $17.03 (-0.64%) | $17.20 | $16.85 | 292.50 K | $715.97 M |
| 10/06/2026 | $17.00 | $16.96 (-0.24%) | $17.12 | $16.83 | 308.80 K | $713.02 M |
| 10/05/2026 | $16.83 | $17.05 (1.31%) | $17.20 | $16.68 | 387.21 K | $716.81 M |
| 10/02/2026 | $16.64 | $16.87 (1.38%) | $16.93 | $16.64 | 272.45 K | $709.24 M |
| 10/01/2026 | $17.31 | $16.77 (-3.12%) | $17.32 | $16.57 | 473.80 K | $705.04 M |
| 09/30/2026 | $16.75 | $16.70 (-0.3%) | $16.87 | $16.63 | 540.12 K | $702.09 M |
| 09/29/2026 | $16.63 | $16.70 (0.42%) | $16.84 | $16.50 | 495.40 K | $702.09 M |
| 09/28/2026 | $17.02 | $16.75 (-1.59%) | $17.12 | $16.67 | 347.20 K | $704.19 M |
| 09/25/2026 | $16.88 | $16.75 (-0.77%) | $16.99 | $16.68 | 440.92 K | $704.19 M |
| 09/24/2026 | $16.91 | $17.05 (0.83%) | $17.27 | $16.82 | 547.91 K | $716.81 M |
| 09/23/2026 | $16.95 | $16.78 (-1%) | $17.03 | $16.71 | 332.35 K | $705.46 M |
| 09/22/2026 | $16.71 | $16.85 (0.84%) | $17.08 | $16.65 | 570.44 K | $708.40 M |
| 09/21/2026 | $17.29 | $16.88 (-2.37%) | $17.36 | $16.77 | 653.14 K | $709.66 M |
| 09/18/2026 | $17.71 | $17.51 (-1.13%) | $18.00 | $17.51 | 973.20 K | $736.15 M |
| 09/17/2026 | $17.13 | $17.75 (3.62%) | $17.95 | $17.13 | 658.91 K | $746.24 M |
| 09/16/2026 | $18.21 | $17.52 (-3.79%) | $18.25 | $17.32 | 861.08 K | $736.57 M |
| 09/15/2026 | $18.15 | $18.53 (2.09%) | $18.60 | $18.15 | 500.71 K | $779.03 M |
| 09/14/2026 | $18.92 | $18.51 (-2.17%) | $19.04 | $18.49 | 589.00 K | $778.19 M |
| 09/11/2026 | $18.50 | $18.76 (1.41%) | $18.80 | $18.39 | 466.55 K | $788.70 M |
| 09/10/2026 | $18.50 | $18.64 (0.76%) | $18.79 | $18.00 | 698.10 K | $783.65 M |
| 09/09/2026 | $18.21 | $18.22 (0.05%) | $18.29 | $17.98 | 791.65 K | $766.00 M |
| 09/08/2026 | $17.98 | $18.03 (0.28%) | $18.20 | $17.80 | 573.71 K | $758.01 M |
| 09/04/2026 | $17.35 | $17.78 (2.48%) | $17.84 | $17.19 | 585.80 K | $747.50 M |
| 09/03/2026 | $17.70 | $17.41 (-1.64%) | $17.70 | $17.31 | 374.23 K | $731.94 M |
| 09/02/2026 | $17.52 | $17.62 (0.57%) | $17.72 | $17.52 | 642.43 K | $740.77 M |
| 09/01/2026 | $17.69 | $17.64 (-0.28%) | $17.70 | $17.42 | 522.25 K | $741.61 M |
| 08/31/2026 | $17.38 | $17.49 (0.63%) | $17.58 | $17.23 | 479.93 K | $735.31 M |
| 08/28/2026 | $17.26 | $17.19 (-0.41%) | $17.33 | $17.00 | 344.10 K | $722.69 M |
| 08/27/2026 | $17.01 | $17.21 (1.18%) | $17.24 | $16.77 | 367.82 K | $723.53 M |
| 08/26/2026 | $16.79 | $16.93 (0.83%) | $17.11 | $16.69 | 369.70 K | $711.76 M |
| 08/25/2026 | $16.80 | $16.99 (1.13%) | $17.03 | $16.69 | 339.22 K | $714.28 M |
| 08/24/2026 | $16.89 | $17.05 (0.95%) | $17.23 | $16.89 | 364.22 K | $716.81 M |
| 08/21/2026 | $17.36 | $17.11 (-1.44%) | $17.36 | $16.97 | 382.43 K | $719.33 M |
| 08/20/2026 | $17.02 | $17.16 (0.82%) | $17.44 | $16.95 | 579.20 K | $721.43 M |
| 08/19/2026 | $16.54 | $16.82 (1.69%) | $16.93 | $16.54 | 364.30 K | $707.14 M |
| 08/18/2026 | $16.85 | $16.45 (-2.37%) | $16.88 | $16.41 | 383.54 K | $691.58 M |
| 08/17/2026 | $16.26 | $16.63 (2.28%) | $16.66 | $16.18 | 461.05 K | $699.15 M |
| 08/14/2026 | $16.32 | $16.22 (-0.61%) | $16.40 | $16.15 | 560.32 K | $681.91 M |
| 08/13/2026 | $16.03 | $16.20 (1.06%) | $16.23 | $15.85 | 368.30 K | $681.07 M |
| 08/12/2026 | $16.23 | $16.27 (0.25%) | $16.40 | $16.09 | 450.52 K | $684.01 M |
| 08/11/2026 | $16.10 | $16.40 (1.86%) | $16.42 | $16.00 | 685.60 K | $689.48 M |
| 08/10/2026 | $15.99 | $16.15 (1%) | $16.18 | $15.83 | 612.62 K | $678.97 M |
| 08/07/2026 | $15.63 | $15.80 (1.09%) | $16.05 | $15.63 | 523.63 K | $664.26 M |
| 08/06/2026 | $15.99 | $15.73 (-1.63%) | $16.04 | $15.73 | 581.06 K | $661.31 M |
| 08/05/2026 | $15.88 | $15.80 (-0.5%) | $15.98 | $15.51 | 591.50 K | $664.26 M |
| 08/04/2026 | $15.20 | $15.67 (3.09%) | $15.68 | $15.05 | 852.32 K | $658.79 M |
| 08/03/2026 | $15.32 | $15.52 (1.31%) | $15.58 | $15.21 | 434.54 K | $652.48 M |
| 07/31/2026 | $15.31 | $15.60 (1.89%) | $15.60 | $15.14 | 413.72 K | $640.60 M |
| 07/30/2026 | $15.26 | $15.25 (-0.07%) | $15.40 | $15.07 | 360.54 K | $626.23 M |
| 07/29/2026 | $15.38 | $15.45 (0.46%) | $15.50 | $15.24 | 416.90 K | $619.18 M |
| 07/28/2026 | $15.36 | $15.00 (-2.34%) | $15.36 | $15.00 | 443.90 K | $601.15 M |
| 07/27/2026 | $15.45 | $15.24 (-1.36%) | $15.57 | $15.21 | 519.84 K | $610.77 M |
| 07/24/2026 | $16.00 | $15.80 (-1.25%) | $16.12 | $15.68 | 349.64 K | $633.21 M |
| 07/23/2026 | $16.23 | $15.93 (-1.85%) | $16.54 | $15.93 | 630.80 K | $638.42 M |
| 07/22/2026 | $16.10 | $15.89 (-1.3%) | $16.20 | $15.82 | 321.31 K | $636.81 M |
| 07/21/2026 | $15.75 | $15.91 (1.02%) | $15.94 | $15.75 | 332.54 K | $637.62 M |
| 07/20/2026 | $15.66 | $15.77 (0.7%) | $15.87 | $15.59 | 353.70 K | $632.01 M |
| 07/17/2026 | $16.00 | $15.91 (-0.56%) | $16.05 | $15.78 | 348.31 K | $637.62 M |
| 07/16/2026 | $15.60 | $15.66 (0.38%) | $15.86 | $15.57 | 401.50 K | $627.60 M |
| 07/15/2026 | $15.75 | $15.60 (-0.95%) | $15.89 | $15.48 | 385.23 K | $625.19 M |
| 07/14/2026 | $15.88 | $15.69 (-1.2%) | $16.00 | $15.59 | 302.82 K | $628.80 M |
| 07/13/2026 | $15.72 | $15.92 (1.27%) | $15.98 | $15.67 | 727.05 K | $638.02 M |
| 07/10/2026 | $15.35 | $15.47 (0.78%) | $15.59 | $15.35 | 308.60 K | $619.98 M |
| 07/09/2026 | $15.83 | $15.42 (-2.59%) | $15.89 | $15.32 | 424.44 K | $617.98 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.
