5 DAY PERFORMANCE
+10.32%
1 MONTH PERFORMANCE
+10.89%
3 MONTH PERFORMANCE
-8.30%
6 MONTH PERFORMANCE
+3.81%
YEAR-TO-DATE PERFORMANCE
-6.32%
1 YEAR PERFORMANCE
-12.74%
Vitesse Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $21.70 | $21.53 (-0.78%) | $22.12 | $21.52 | 353.50 K | $842.58 M |
| 12/04/2025 | $21.75 | $21.73 (-0.09%) | $21.94 | $21.68 | 250.41 K | $850.41 M |
| 12/03/2025 | $21.38 | $21.83 (2.1%) | $22.06 | $21.28 | 419.91 K | $854.32 M |
| 12/02/2025 | $21.47 | $21.23 (-1.12%) | $21.48 | $21.02 | 328.85 K | $830.84 M |
| 12/01/2025 | $21.14 | $21.47 (1.56%) | $21.62 | $21.14 | 330.61 K | $840.23 M |
| 11/28/2025 | $20.78 | $21.16 (1.83%) | $21.20 | $20.78 | 132.83 K | $828.10 M |
| 11/26/2025 | $20.75 | $20.98 (1.11%) | $21.13 | $20.73 | 180.85 K | $821.06 M |
| 11/25/2025 | $20.77 | $20.85 (0.39%) | $20.91 | $20.55 | 251.53 K | $815.97 M |
| 11/24/2025 | $20.53 | $20.96 (2.09%) | $21.03 | $20.35 | 218.50 K | $820.28 M |
| 11/21/2025 | $20.48 | $20.71 (1.12%) | $20.91 | $20.24 | 460.88 K | $810.49 M |
| 11/20/2025 | $21.15 | $20.56 (-2.79%) | $21.43 | $20.54 | 350.50 K | $804.62 M |
| 11/19/2025 | $20.83 | $21.11 (1.34%) | $21.25 | $20.71 | 307.80 K | $826.15 M |
| 11/18/2025 | $20.68 | $21.22 (2.61%) | $21.23 | $20.52 | 254.40 K | $830.45 M |
| 11/17/2025 | $21.43 | $20.72 (-3.31%) | $21.43 | $20.68 | 285.25 K | $810.88 M |
| 11/14/2025 | $20.94 | $21.13 (0.91%) | $21.20 | $20.72 | 225.84 K | $826.93 M |
| 11/13/2025 | $20.91 | $21.00 (0.43%) | $21.20 | $20.75 | 371.14 K | $821.84 M |
| 11/12/2025 | $21.52 | $20.93 (-2.74%) | $21.53 | $20.86 | 321.80 K | $819.10 M |
| 11/11/2025 | $21.30 | $21.62 (1.5%) | $21.88 | $21.23 | 390.20 K | $846.10 M |
| 11/10/2025 | $21.29 | $21.22 (-0.33%) | $21.53 | $20.95 | 611.70 K | $830.45 M |
| 11/07/2025 | $20.98 | $21.12 (0.67%) | $21.63 | $20.72 | 547.00 K | $826.54 M |
| 11/06/2025 | $20.77 | $20.97 (0.96%) | $21.15 | $20.57 | 444.60 K | $820.67 M |
| 11/05/2025 | $20.80 | $20.82 (0.1%) | $21.22 | $20.75 | 442.90 K | $814.80 M |
| 11/04/2025 | $20.31 | $20.84 (2.61%) | $21.10 | $19.77 | 674.00 K | $815.58 M |
| 11/03/2025 | $21.54 | $21.47 (-0.32%) | $21.57 | $21.22 | 523.52 K | $840.23 M |
| 10/31/2025 | $21.65 | $21.75 (0.46%) | $21.98 | $21.50 | 357.60 K | $851.19 M |
| 10/30/2025 | $21.64 | $21.57 (-0.32%) | $21.80 | $21.44 | 218.30 K | $843.49 M |
| 10/29/2025 | $21.47 | $21.61 (0.65%) | $21.96 | $21.44 | 361.70 K | $845.06 M |
| 10/28/2025 | $22.00 | $21.53 (-2.14%) | $22.07 | $21.52 | 297.65 K | $841.93 M |
| 10/27/2025 | $22.05 | $22.13 (0.36%) | $22.27 | $22.02 | 301.92 K | $865.39 M |
| 10/24/2025 | $22.04 | $21.93 (-0.5%) | $22.10 | $21.86 | 250.90 K | $857.57 M |
| 10/23/2025 | $22.00 | $21.90 (-0.45%) | $22.19 | $21.88 | 245.08 K | $856.40 M |
| 10/22/2025 | $21.64 | $21.54 (-0.46%) | $21.75 | $21.34 | 286.45 K | $842.32 M |
| 10/21/2025 | $22.00 | $21.60 (-1.82%) | $22.05 | $21.57 | 475.62 K | $844.67 M |
| 10/20/2025 | $22.25 | $21.98 (-1.21%) | $22.46 | $21.90 | 341.04 K | $859.53 M |
| 10/17/2025 | $22.15 | $22.12 (-0.14%) | $22.40 | $21.96 | 373.10 K | $865.00 M |
| 10/16/2025 | $22.74 | $22.15 (-2.59%) | $22.78 | $21.97 | 282.90 K | $866.17 M |
| 10/15/2025 | $22.57 | $22.60 (0.13%) | $22.81 | $22.41 | 318.50 K | $883.77 M |
| 10/14/2025 | $22.26 | $22.34 (0.36%) | $22.72 | $22.26 | 238.90 K | $873.60 M |
| 10/13/2025 | $22.35 | $22.81 (2.06%) | $22.97 | $22.21 | 327.37 K | $891.98 M |
| 10/10/2025 | $22.56 | $22.09 (-2.08%) | $22.84 | $22.04 | 397.30 K | $863.83 M |
| 10/09/2025 | $23.26 | $22.79 (-2.02%) | $23.49 | $22.72 | 297.58 K | $891.20 M |
| 10/08/2025 | $23.30 | $23.29 (-0.04%) | $23.41 | $23.00 | 203.93 K | $910.75 M |
| 10/07/2025 | $23.40 | $23.25 (-0.64%) | $23.54 | $23.09 | 270.27 K | $909.19 M |
| 10/06/2025 | $23.58 | $23.50 (-0.34%) | $23.80 | $23.39 | 224.31 K | $918.97 M |
| 10/03/2025 | $23.01 | $23.42 (1.78%) | $23.54 | $23.01 | 189.24 K | $915.84 M |
| 10/02/2025 | $23.15 | $23.01 (-0.6%) | $23.35 | $22.96 | 266.50 K | $899.81 M |
| 10/01/2025 | $23.17 | $23.27 (0.43%) | $23.29 | $22.93 | 398.14 K | $909.97 M |
| 09/30/2025 | $23.08 | $23.23 (0.65%) | $23.47 | $23.04 | 380.92 K | $908.41 M |
| 09/29/2025 | $24.05 | $23.37 (-2.83%) | $24.11 | $23.32 | 317.97 K | $913.88 M |
| 09/26/2025 | $24.01 | $24.16 (0.62%) | $24.56 | $23.95 | 343.90 K | $944.78 M |
| 09/25/2025 | $23.95 | $23.94 (-0.04%) | $24.09 | $23.65 | 259.44 K | $936.17 M |
| 09/24/2025 | $23.69 | $24.14 (1.9%) | $24.35 | $23.69 | 229.69 K | $943.99 M |
| 09/23/2025 | $23.45 | $23.56 (0.47%) | $24.20 | $23.28 | 294.20 K | $921.31 M |
| 09/22/2025 | $23.15 | $23.28 (0.56%) | $23.34 | $22.72 | 333.10 K | $910.36 M |
| 09/19/2025 | $23.95 | $23.20 (-3.13%) | $23.96 | $23.12 | 744.84 K | $907.24 M |
| 09/18/2025 | $24.48 | $24.00 (-1.96%) | $24.50 | $23.98 | 421.77 K | $938.52 M |
| 09/17/2025 | $24.49 | $24.41 (-0.33%) | $24.92 | $24.33 | 311.82 K | $954.55 M |
| 09/16/2025 | $24.30 | $24.66 (1.48%) | $24.77 | $24.14 | 447.02 K | $964.33 M |
| 09/15/2025 | $24.47 | $24.12 (-1.43%) | $24.54 | $23.89 | 631.30 K | $943.21 M |
| 09/12/2025 | $25.74 | $25.08 (-2.56%) | $25.83 | $25.00 | 661.60 K | $980.75 M |
| 09/11/2025 | $25.80 | $25.69 (-0.43%) | $25.92 | $25.55 | 284.27 K | $1.00 B |
| 09/10/2025 | $25.64 | $25.87 (0.9%) | $25.96 | $25.53 | 316.50 K | $1.01 B |
| 09/09/2025 | $25.87 | $25.57 (-1.16%) | $26.13 | $25.53 | 292.25 K | $999.91 M |
| 09/08/2025 | $25.74 | $25.65 (-0.35%) | $25.87 | $25.44 | 241.73 K | $1.00 B |
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.
