5 DAY PERFORMANCE
+17.72%
1 MONTH PERFORMANCE
+25.32%
3 MONTH PERFORMANCE
+9.27%
6 MONTH PERFORMANCE
-12.70%
YEAR-TO-DATE PERFORMANCE
+2.80%
1 YEAR PERFORMANCE
-24.40%
Vitesse Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $15.97 | $16.00 (0.19%) | $16.17 | $15.83 | 501.00 K | $641.22 M |
| 07/07/2026 | $15.19 | $15.75 (3.69%) | $15.91 | $15.19 | 517.75 K | $631.20 M |
| 07/06/2026 | $15.62 | $15.01 (-3.91%) | $15.62 | $15.01 | 647.70 K | $601.55 M |
| 07/02/2026 | $15.75 | $15.48 (-1.71%) | $15.94 | $15.46 | 487.07 K | $620.38 M |
| 07/01/2026 | $15.93 | $15.72 (-1.32%) | $16.09 | $15.69 | 532.41 K | $630.00 M |
| 06/30/2026 | $15.95 | $15.77 (-1.13%) | $16.21 | $15.68 | 592.77 K | $632.01 M |
| 06/29/2026 | $15.82 | $15.90 (0.51%) | $16.09 | $15.69 | 493.02 K | $637.22 M |
| 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 |
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.
