Vitesse Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.50	18.74	17.47	18.51	18.51	-4.73%	1,327,846
Mar 26, 2026	19.00	19.65	19.00	19.43	19.43	3.63%	574,844
Mar 25, 2026	18.80	18.94	18.50	18.75	18.75	-1.32%	318,318
Mar 24, 2026	19.24	19.37	18.92	19.00	19.00	0.74%	471,504
Mar 23, 2026	19.61	19.67	18.58	18.86	18.86	-5.18%	867,066
Mar 20, 2026	19.65	20.00	19.50	19.89	19.89	1.95%	1,084,735
Mar 19, 2026	19.21	19.76	19.14	19.51	19.51	1.99%	313,905
Mar 18, 2026	19.14	19.40	19.01	19.13	19.13	-0.42%	250,432
Mar 17, 2026	19.35	19.63	19.21	19.21	19.21	-0.57%	420,965
Mar 16, 2026	19.21	19.42	18.85	19.32	19.32	-2.37%	316,674
Mar 13, 2026	19.70	19.90	19.44	19.79	19.35	0.41%	328,039
Mar 12, 2026	19.90	20.03	19.69	19.71	19.27	-0.95%	356,334
Mar 11, 2026	19.42	19.94	19.38	19.90	19.46	2.37%	296,635
Mar 10, 2026	19.63	19.99	19.37	19.44	19.01	-1.87%	361,698
Mar 9, 2026	19.97	20.10	19.59	19.81	19.37	1.38%	576,399
Mar 6, 2026	19.55	19.64	19.13	19.54	19.11	1.45%	481,946
Mar 5, 2026	18.72	19.33	18.63	19.26	18.83	1.90%	413,639
Mar 4, 2026	18.15	18.93	17.44	18.90	18.48	1.61%	922,023
Mar 3, 2026	19.25	19.65	18.57	18.60	18.19	-4.91%	983,949
Mar 2, 2026	20.08	20.08	19.15	19.56	19.13	1.29%	868,371
Feb 27, 2026	19.97	20.11	19.19	19.31	18.88	-2.67%	927,096
Feb 26, 2026	21.00	21.00	19.41	19.84	19.40	-10.31%	1,136,672
Feb 25, 2026	22.79	22.81	22.00	22.12	21.63	-2.47%	430,595
Feb 24, 2026	22.38	22.68	22.11	22.68	22.18	1.48%	295,883
Feb 23, 2026	22.65	22.91	22.14	22.35	21.86	-1.76%	324,617
Feb 20, 2026	22.68	22.90	22.45	22.75	22.25	0.84%	286,740
Feb 19, 2026	22.35	22.82	22.24	22.56	22.06	1.94%	339,250
Feb 18, 2026	21.79	22.19	21.79	22.13	21.64	2.50%	413,303
Feb 17, 2026	21.95	22.10	21.22	21.59	21.11	-1.46%	237,317
Feb 13, 2026	21.59	21.99	21.43	21.91	21.43	1.86%	232,381
Feb 12, 2026	22.07	22.07	21.05	21.51	21.03	-2.80%	360,560
Feb 11, 2026	21.93	22.26	21.89	22.13	21.64	2.31%	322,812
Feb 10, 2026	21.72	21.82	21.43	21.63	21.15	-1.05%	328,774
Feb 9, 2026	21.46	21.93	21.30	21.86	21.38	1.39%	215,706
Feb 6, 2026	21.14	21.65	21.02	21.56	21.08	3.60%	280,053
Feb 5, 2026	21.25	21.25	20.53	20.81	20.35	-2.71%	304,307
Feb 4, 2026	21.11	21.42	20.87	21.39	20.92	2.00%	345,114
Feb 3, 2026	20.37	21.08	20.28	20.97	20.51	2.44%	477,389
Feb 2, 2026	20.27	20.90	20.27	20.47	20.02	-2.34%	656,586
Jan 30, 2026	20.54	20.97	20.51	20.96	20.50	1.21%	339,396
Jan 29, 2026	20.77	21.09	20.47	20.71	20.25	1.97%	335,842
Jan 28, 2026	20.56	20.65	20.18	20.31	19.86	-0.49%	276,613
Jan 27, 2026	19.84	20.43	19.83	20.41	19.96	2.98%	474,708
Jan 26, 2026	19.77	19.87	19.38	19.82	19.38	1.48%	272,864
Jan 23, 2026	19.78	20.09	19.43	19.53	19.10	-0.51%	349,613
Jan 22, 2026	19.42	19.63	19.34	19.63	19.20	0.10%	620,073
Jan 21, 2026	19.70	19.95	19.52	19.61	19.18	1.08%	527,199
Jan 20, 2026	19.20	19.52	18.91	19.40	18.97	1.04%	501,652
Jan 16, 2026	19.66	19.70	19.20	19.20	18.78	-2.83%	403,692
Jan 15, 2026	19.62	20.06	19.59	19.76	19.32	-1.45%	424,942