5 DAY PERFORMANCE
+22.68%
1 MONTH PERFORMANCE
+14.38%
3 MONTH PERFORMANCE
+6.97%
6 MONTH PERFORMANCE
+3.72%
YEAR-TO-DATE PERFORMANCE
+2.80%
1 YEAR PERFORMANCE
-11.96%
Vitesse Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $15.51 | $15.79 (1.81%) | $15.92 | $15.51 | 1.17 M | $632.81 M |
| 06/25/2026 | $15.54 | $15.58 (0.26%) | $15.70 | $15.42 | 442.81 K | $624.39 M |
| 06/24/2026 | $15.90 | $15.68 (-1.38%) | $15.97 | $15.55 | 548.17 K | $628.40 M |
| 06/23/2026 | $15.83 | $16.14 (1.96%) | $16.17 | $15.76 | 506.60 K | $646.83 M |
| 06/22/2026 | $16.04 | $15.99 (-0.31%) | $16.24 | $15.76 | 652.17 K | $640.82 M |
| 06/18/2026 | $16.10 | $16.01 (-0.56%) | $16.25 | $15.80 | 1.36 M | $641.62 M |
| 06/17/2026 | $15.97 | $16.04 (0.44%) | $16.25 | $15.97 | 555.60 K | $642.83 M |
| 06/16/2026 | $15.90 | $16.01 (0.69%) | $16.17 | $15.80 | 725.13 K | $641.62 M |
| 06/15/2026 | $16.36 | $16.00 (-2.2%) | $16.47 | $16.00 | 931.60 K | $641.22 M |
| 06/12/2026 | $16.75 | $17.15 (2.39%) | $17.40 | $16.69 | 571.92 K | $687.31 M |
| 06/11/2026 | $18.00 | $16.81 (-6.61%) | $18.05 | $16.73 | 1.17 M | $673.69 M |
| 06/10/2026 | $17.91 | $17.91 (0%) | $18.12 | $17.79 | 629.81 K | $717.77 M |
| 06/09/2026 | $17.69 | $17.67 (-0.11%) | $17.80 | $17.40 | 678.02 K | $708.15 M |
| 06/08/2026 | $17.75 | $17.83 (0.45%) | $18.12 | $17.75 | 332.31 K | $714.56 M |
| 06/05/2026 | $17.83 | $17.62 (-1.18%) | $17.83 | $17.48 | 436.22 K | $706.15 M |
| 06/04/2026 | $17.58 | $17.81 (1.31%) | $17.92 | $17.58 | 320.04 K | $713.76 M |
| 06/03/2026 | $18.18 | $17.65 (-2.92%) | $18.25 | $17.59 | 401.90 K | $707.35 M |
| 06/02/2026 | $18.25 | $18.24 (-0.05%) | $18.49 | $18.05 | 894.10 K | $730.99 M |
| 06/01/2026 | $17.44 | $17.73 (1.66%) | $17.93 | $17.36 | 504.94 K | $710.56 M |
| 05/29/2026 | $17.14 | $17.28 (0.82%) | $17.29 | $17.01 | 352.32 K | $692.52 M |
| 05/28/2026 | $17.14 | $17.31 (0.99%) | $17.33 | $16.95 | 419.90 K | $693.72 M |
| 05/27/2026 | $17.06 | $16.99 (-0.41%) | $17.41 | $16.91 | 618.75 K | $680.90 M |
| 05/26/2026 | $17.95 | $17.40 (-3.06%) | $18.22 | $17.34 | 464.51 K | $697.33 M |
| 05/22/2026 | $18.04 | $18.12 (0.44%) | $18.34 | $18.00 | 304.20 K | $726.19 M |
| 05/21/2026 | $18.48 | $18.16 (-1.73%) | $18.48 | $18.04 | 448.20 K | $727.79 M |
| 05/20/2026 | $18.46 | $18.36 (-0.54%) | $18.66 | $18.27 | 349.00 K | $735.80 M |
| 05/19/2026 | $18.45 | $18.52 (0.38%) | $18.73 | $18.24 | 509.43 K | $742.22 M |
| 05/18/2026 | $18.45 | $18.36 (-0.49%) | $18.59 | $18.04 | 484.42 K | $735.80 M |
| 05/15/2026 | $18.30 | $18.50 (1.09%) | $18.59 | $18.21 | 570.95 K | $741.41 M |
| 05/14/2026 | $18.12 | $18.21 (0.5%) | $18.31 | $17.94 | 242.40 K | $729.79 M |
| 05/13/2026 | $18.05 | $18.13 (0.44%) | $18.13 | $17.86 | 219.35 K | $726.59 M |
| 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 | $757.04 M |
| 04/28/2026 | $18.25 | $18.68 (2.36%) | $18.80 | $18.13 | 539.53 K | $748.63 M |
| 04/27/2026 | $18.16 | $18.25 (0.5%) | $18.30 | $18.10 | 332.74 K | $731.40 M |
| 04/24/2026 | $18.47 | $18.04 (-2.33%) | $18.57 | $18.01 | 265.96 K | $722.98 M |
| 04/23/2026 | $18.43 | $18.57 (0.76%) | $18.64 | $18.25 | 299.40 K | $744.22 M |
| 04/22/2026 | $18.32 | $18.35 (0.16%) | $18.52 | $18.16 | 318.01 K | $735.40 M |
| 04/21/2026 | $17.84 | $18.22 (2.13%) | $18.28 | $17.81 | 333.51 K | $730.19 M |
| 04/20/2026 | $17.71 | $17.82 (0.62%) | $17.89 | $17.52 | 394.80 K | $714.16 M |
| 04/17/2026 | $17.66 | $17.75 (0.51%) | $17.87 | $17.43 | 964.20 K | $711.36 M |
| 04/16/2026 | $18.12 | $18.25 (0.72%) | $18.27 | $18.07 | 395.13 K | $731.40 M |
| 04/15/2026 | $18.14 | $18.07 (-0.39%) | $18.23 | $17.98 | 668.81 K | $724.18 M |
| 04/14/2026 | $18.44 | $18.04 (-2.17%) | $18.46 | $18.02 | 414.91 K | $722.98 M |
| 04/13/2026 | $18.31 | $18.64 (1.8%) | $18.71 | $18.25 | 311.55 K | $747.03 M |
| 04/10/2026 | $17.75 | $18.34 (3.32%) | $18.35 | $17.74 | 509.82 K | $735.00 M |
| 04/09/2026 | $18.00 | $17.85 (-0.83%) | $18.28 | $17.74 | 647.27 K | $715.36 M |
| 04/08/2026 | $18.00 | $18.01 (0.06%) | $18.26 | $17.22 | 1.30 M | $721.78 M |
| 04/07/2026 | $18.49 | $18.78 (1.57%) | $18.84 | $18.38 | 818.13 K | $752.64 M |
| 04/06/2026 | $18.00 | $18.19 (1.06%) | $18.48 | $17.77 | 592.40 K | $728.99 M |
| 04/02/2026 | $18.30 | $18.09 (-1.15%) | $18.47 | $17.78 | 1.38 M | $724.98 M |
| 04/01/2026 | $17.89 | $17.60 (-1.62%) | $18.20 | $17.56 | 555.20 K | $705.35 M |
| 03/31/2026 | $18.50 | $18.16 (-1.84%) | $18.87 | $18.15 | 703.20 K | $727.79 M |
| 03/30/2026 | $18.97 | $18.45 (-2.74%) | $18.99 | $18.18 | 789.40 K | $739.41 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.
