Vitesse Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	18.05	18.09	17.90	18.01	-	-0.94%	22,709
May 12, 2026	18.46	18.46	18.11	18.18	18.18	-1.30%	282,208
May 11, 2026	18.10	18.44	17.91	18.42	18.42	3.43%	449,087
May 8, 2026	18.11	18.29	17.77	17.81	17.81	-1.93%	338,417
May 7, 2026	18.19	18.25	17.54	18.16	18.16	-1.84%	797,391
May 6, 2026	18.41	18.94	18.20	18.50	18.50	-1.96%	759,848
May 5, 2026	18.86	19.04	18.16	18.87	18.87	-1.10%	627,579
May 4, 2026	18.92	19.30	18.63	19.08	19.08	1.65%	578,671
May 1, 2026	18.72	18.79	18.23	18.77	18.77	0.05%	598,087
Apr 30, 2026	18.51	19.15	18.49	18.76	18.76	-0.69%	500,947
Apr 29, 2026	18.80	18.90	18.53	18.89	18.89	1.12%	316,797
Apr 28, 2026	18.25	18.80	18.13	18.68	18.68	2.36%	539,487
Apr 27, 2026	18.16	18.30	18.10	18.25	18.25	1.16%	332,485
Apr 24, 2026	18.47	18.57	18.01	18.04	18.04	-2.85%	265,742
Apr 23, 2026	18.43	18.64	18.25	18.57	18.57	1.20%	299,388
Apr 22, 2026	18.32	18.52	18.16	18.35	18.35	0.71%	318,000
Apr 21, 2026	17.84	18.28	17.81	18.22	18.22	2.24%	333,453
Apr 20, 2026	17.71	17.89	17.52	17.82	17.82	0.39%	394,249
Apr 17, 2026	17.66	17.87	17.43	17.75	17.75	-2.74%	963,370
Apr 16, 2026	18.12	18.27	18.07	18.25	18.25	1.00%	395,127
Apr 15, 2026	18.14	18.23	17.98	18.07	18.07	0.17%	668,805
Apr 14, 2026	18.44	18.46	18.02	18.04	18.04	-3.22%	413,786
Apr 13, 2026	18.31	18.71	18.25	18.64	18.64	1.64%	311,537
Apr 10, 2026	17.75	18.35	17.74	18.34	18.34	2.75%	509,424
Apr 9, 2026	18.00	18.28	17.74	17.85	17.85	-0.89%	646,587
Apr 8, 2026	18.00	18.26	17.22	18.01	18.01	-4.10%	1,296,358
Apr 7, 2026	18.49	18.84	18.38	18.78	18.78	3.24%	815,743
Apr 6, 2026	18.00	18.48	17.77	18.19	18.19	0.55%	592,356
Apr 2, 2026	18.30	18.47	17.78	18.09	18.09	2.78%	1,383,968
Apr 1, 2026	17.89	18.20	17.56	17.60	17.60	-3.08%	537,897
Mar 31, 2026	18.50	18.87	18.15	18.16	18.16	-1.57%	703,138
Mar 30, 2026	18.97	18.99	18.18	18.45	18.45	-0.32%	788,286
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