Vitesse Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	19.97	20.10	19.59	19.81	19.81	1.38%	576,006
Mar 6, 2026	19.55	19.64	19.13	19.54	19.54	1.45%	478,239
Mar 5, 2026	18.72	19.33	18.63	19.26	19.26	1.90%	413,522
Mar 4, 2026	18.15	18.93	17.44	18.90	18.90	1.61%	921,902
Mar 3, 2026	19.25	19.65	18.57	18.60	18.60	-4.91%	980,597
Mar 2, 2026	20.08	20.08	19.15	19.56	19.56	1.29%	856,825
Feb 27, 2026	19.97	20.11	19.19	19.31	19.31	-2.67%	925,351
Feb 26, 2026	21.00	21.00	19.41	19.84	19.84	-10.31%	1,134,793
Feb 25, 2026	22.79	22.81	22.00	22.12	22.12	-2.47%	410,990
Feb 24, 2026	22.38	22.68	22.11	22.68	22.68	1.48%	295,522
Feb 23, 2026	22.65	22.91	22.14	22.35	22.35	-1.76%	323,988
Feb 20, 2026	22.68	22.90	22.45	22.75	22.75	0.84%	286,736
Feb 19, 2026	22.35	22.82	22.24	22.56	22.56	1.94%	339,248
Feb 18, 2026	21.79	22.19	21.79	22.13	22.13	2.50%	412,263
Feb 17, 2026	21.95	22.10	21.22	21.59	21.59	-1.46%	237,303
Feb 13, 2026	21.59	21.99	21.43	21.91	21.91	1.86%	232,362
Feb 12, 2026	22.07	22.07	21.05	21.51	21.51	-2.80%	360,545
Feb 11, 2026	21.93	22.26	21.89	22.13	22.13	2.31%	322,799
Feb 10, 2026	21.72	21.82	21.43	21.63	21.63	-1.05%	328,763
Feb 9, 2026	21.46	21.93	21.30	21.86	21.86	1.39%	215,648
Feb 6, 2026	21.14	21.65	21.02	21.56	21.56	3.60%	279,872
Feb 5, 2026	21.25	21.25	20.53	20.81	20.81	-2.71%	304,248
Feb 4, 2026	21.11	21.42	20.87	21.39	21.39	2.00%	345,112
Feb 3, 2026	20.37	21.08	20.28	20.97	20.97	2.44%	477,388
Feb 2, 2026	20.27	20.90	20.27	20.47	20.47	-2.34%	655,361
Jan 30, 2026	20.54	20.97	20.51	20.96	20.96	1.21%	339,335
Jan 29, 2026	20.77	21.09	20.47	20.71	20.71	1.97%	335,791
Jan 28, 2026	20.56	20.65	20.18	20.31	20.31	-0.49%	276,386
Jan 27, 2026	19.84	20.43	19.83	20.41	20.41	2.98%	474,323
Jan 26, 2026	19.77	19.87	19.38	19.82	19.82	1.48%	272,564
Jan 23, 2026	19.78	20.09	19.43	19.53	19.53	-0.51%	349,468
Jan 22, 2026	19.42	19.63	19.34	19.63	19.63	0.10%	620,048
Jan 21, 2026	19.70	19.95	19.52	19.61	19.61	1.08%	527,098
Jan 20, 2026	19.20	19.52	18.91	19.40	19.40	1.04%	501,573
Jan 16, 2026	19.66	19.70	19.20	19.20	19.20	-2.83%	388,661
Jan 15, 2026	19.62	20.06	19.59	19.76	19.76	-1.45%	424,938
Jan 14, 2026	19.80	20.31	19.80	20.05	20.05	1.67%	530,004
Jan 13, 2026	19.69	20.08	19.63	19.72	19.72	1.18%	423,539
Jan 12, 2026	19.62	19.66	19.35	19.49	19.49	-0.41%	218,242
Jan 9, 2026	19.74	19.87	19.32	19.57	19.57	-0.81%	325,137
Jan 8, 2026	18.96	19.99	18.96	19.73	19.73	4.12%	272,208
Jan 7, 2026	19.30	19.31	18.85	18.95	18.95	-1.97%	440,842
Jan 6, 2026	19.42	19.50	19.17	19.33	19.33	-0.77%	400,887
Jan 5, 2026	20.18	20.18	19.19	19.48	19.48	-2.16%	446,300
Jan 2, 2026	19.33	19.91	19.01	19.91	19.91	3.37%	426,688
Dec 31, 2025	19.28	19.33	19.09	19.26	19.26	-0.31%	343,675
Dec 30, 2025	19.32	19.60	19.31	19.32	19.32	0.94%	435,500
Dec 29, 2025	19.19	19.40	19.12	19.14	19.14	0.26%	338,595
Dec 26, 2025	19.11	19.23	18.94	19.09	19.09	-0.78%	305,650
Dec 24, 2025	19.02	19.27	18.86	19.24	19.24	0.21%	178,227