Vitesse Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	20.68	20.81	20.21	20.47	-	-0.05%	536,727
Dec 17, 2025	20.68	20.81	20.21	20.48	20.48	-0.68%	536,513
Dec 16, 2025	20.36	20.63	20.12	20.62	20.62	0.05%	625,639
Dec 15, 2025	21.19	21.22	20.47	20.61	20.61	-5.07%	571,695
Dec 12, 2025	21.79	21.91	21.61	21.71	21.15	0.14%	559,982
Dec 11, 2025	22.09	22.14	21.54	21.68	21.12	-2.25%	496,327
Dec 10, 2025	22.00	22.36	21.79	22.18	21.61	0.59%	803,955
Dec 9, 2025	21.62	22.15	21.62	22.05	21.48	1.99%	299,178
Dec 8, 2025	21.53	21.76	21.37	21.62	21.06	0.42%	263,972
Dec 5, 2025	21.70	22.12	21.52	21.53	20.97	-0.92%	353,466
Dec 4, 2025	21.75	21.94	21.68	21.73	21.17	-0.46%	250,406
Dec 3, 2025	21.38	22.06	21.28	21.83	21.26	2.83%	419,907
Dec 2, 2025	21.47	21.48	21.02	21.23	20.68	-1.12%	328,845
Dec 1, 2025	21.14	21.62	21.14	21.47	20.91	1.47%	330,612
Nov 28, 2025	20.78	21.20	20.78	21.16	20.61	0.86%	132,833
Nov 26, 2025	20.75	21.13	20.73	20.98	20.44	0.62%	180,852
Nov 25, 2025	20.77	20.91	20.55	20.85	20.31	-0.52%	251,532
Nov 24, 2025	20.53	21.03	20.35	20.96	20.42	1.21%	218,480
Nov 21, 2025	20.48	20.91	20.24	20.71	20.17	0.73%	460,880
Nov 20, 2025	21.15	21.43	20.54	20.56	20.03	-2.61%	350,474
Nov 19, 2025	20.83	21.25	20.71	21.11	20.56	-0.52%	307,773
Nov 18, 2025	20.68	21.23	20.52	21.22	20.67	2.41%	254,359
Nov 17, 2025	21.43	21.43	20.68	20.72	20.18	-1.94%	285,253
Nov 14, 2025	20.94	21.20	20.72	21.13	20.58	0.62%	225,844
Nov 13, 2025	20.91	21.20	20.75	21.00	20.46	0.33%	371,135
Nov 12, 2025	21.52	21.53	20.86	20.93	20.39	-3.19%	321,781
Nov 11, 2025	21.30	21.88	21.23	21.62	21.06	1.89%	390,185
Nov 10, 2025	21.29	21.53	20.95	21.22	20.67	0.47%	611,663
Nov 7, 2025	20.98	21.63	20.72	21.12	20.57	0.72%	546,969
Nov 6, 2025	20.77	21.15	20.57	20.97	20.43	0.72%	444,554
Nov 5, 2025	20.80	21.22	20.75	20.82	20.28	-0.10%	442,901
Nov 4, 2025	20.31	21.10	19.77	20.84	20.30	-2.93%	673,986
Nov 3, 2025	21.54	21.57	21.22	21.47	20.91	-1.29%	523,518
Oct 31, 2025	21.65	21.98	21.50	21.75	21.19	0.83%	357,595
Oct 30, 2025	21.64	21.80	21.44	21.57	21.01	-0.19%	218,262
Oct 29, 2025	21.47	21.96	21.44	21.61	21.05	0.37%	361,679
Oct 28, 2025	22.00	22.07	21.52	21.53	20.97	-2.71%	297,651
Oct 27, 2025	22.05	22.27	22.02	22.13	21.56	0.91%	301,917
Oct 24, 2025	22.04	22.10	21.86	21.93	21.36	0.14%	250,872
Oct 23, 2025	22.00	22.19	21.89	21.90	21.33	1.67%	245,080
Oct 22, 2025	21.64	21.75	21.34	21.54	20.98	-0.28%	286,450
Oct 21, 2025	22.00	22.05	21.57	21.60	21.04	-1.73%	475,615
Oct 20, 2025	22.25	22.46	21.90	21.98	21.41	-0.63%	341,036
Oct 17, 2025	22.15	22.40	21.96	22.12	21.55	-0.14%	373,064
Oct 16, 2025	22.74	22.78	21.97	22.15	21.58	-1.99%	282,878
Oct 15, 2025	22.57	22.81	22.41	22.60	22.01	1.16%	318,489
Oct 14, 2025	22.26	22.72	22.26	22.34	21.76	-2.06%	238,903
Oct 13, 2025	22.35	22.97	22.21	22.81	22.22	3.26%	327,365
Oct 10, 2025	22.56	22.84	22.04	22.09	21.52	-3.07%	397,302
Oct 9, 2025	23.26	23.49	22.72	22.79	22.20	-2.15%	297,577