Vitesse Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	15.90	15.97	15.55	15.68	15.68	-2.85%	547,019
Jun 23, 2026	15.83	16.17	15.76	16.14	16.14	0.94%	506,547
Jun 22, 2026	16.04	16.24	15.76	15.99	15.99	-0.12%	651,937
Jun 18, 2026	16.10	16.25	15.80	16.01	16.01	-0.19%	1,353,429
Jun 17, 2026	15.97	16.25	15.97	16.04	16.04	0.19%	543,676
Jun 16, 2026	15.90	16.17	15.80	16.01	16.01	0.06%	723,030
Jun 15, 2026	16.36	16.47	16.00	16.00	16.00	-4.26%	931,051
Jun 12, 2026	16.75	17.40	16.69	17.15	16.71	2.02%	571,924
Jun 11, 2026	18.00	18.05	16.73	16.81	16.38	-6.14%	1,167,615
Jun 10, 2026	17.91	18.12	17.79	17.91	17.45	1.36%	629,807
Jun 9, 2026	17.69	17.80	17.40	17.67	17.22	-0.90%	678,019
Jun 8, 2026	17.75	18.12	17.75	17.83	17.38	1.19%	332,313
Jun 5, 2026	17.83	17.83	17.48	17.62	17.17	-1.07%	436,217
Jun 4, 2026	17.58	17.92	17.58	17.81	17.36	0.91%	320,043
Jun 3, 2026	18.18	18.25	17.59	17.65	17.20	-3.23%	401,850
Jun 2, 2026	18.25	18.49	18.05	18.24	17.77	2.88%	894,081
Jun 1, 2026	17.44	17.93	17.37	17.73	17.28	2.60%	504,942
May 29, 2026	17.14	17.29	17.01	17.28	16.84	-0.17%	352,319
May 28, 2026	17.14	17.33	16.95	17.31	16.87	1.88%	419,890
May 27, 2026	17.06	17.41	16.91	16.99	16.56	-2.36%	618,746
May 26, 2026	17.95	18.22	17.34	17.40	16.96	-3.97%	464,508
May 22, 2026	18.04	18.34	18.00	18.12	17.66	-0.22%	304,159
May 21, 2026	18.48	18.48	18.04	18.16	17.70	-1.09%	448,169
May 20, 2026	18.46	18.66	18.27	18.36	17.89	-0.86%	348,982
May 19, 2026	18.45	18.73	18.24	18.52	18.05	0.87%	509,434
May 18, 2026	18.45	18.59	18.04	18.36	17.89	-0.76%	484,423
May 15, 2026	18.30	18.59	18.21	18.50	18.03	1.59%	570,949
May 14, 2026	18.12	18.31	17.94	18.21	17.75	0.44%	242,403
May 13, 2026	18.05	18.13	17.86	18.13	17.67	-0.28%	219,345
May 12, 2026	18.46	18.46	18.11	18.18	17.72	-1.30%	283,932
May 11, 2026	18.10	18.44	17.91	18.42	17.95	3.43%	449,742
May 8, 2026	18.11	18.29	17.77	17.81	17.36	-1.93%	338,458
May 7, 2026	18.19	18.25	17.54	18.16	17.70	-1.84%	798,122
May 6, 2026	18.41	18.94	18.20	18.50	18.03	-1.96%	759,868
May 5, 2026	18.86	19.04	18.16	18.87	18.39	-1.10%	627,624
May 4, 2026	18.92	19.30	18.63	19.08	18.59	1.65%	580,115
May 1, 2026	18.72	18.79	18.23	18.77	18.29	0.05%	598,227
Apr 30, 2026	18.51	19.15	18.49	18.76	18.28	-0.69%	500,953
Apr 29, 2026	18.80	18.90	18.53	18.89	18.41	1.12%	317,054
Apr 28, 2026	18.25	18.80	18.13	18.68	18.20	2.36%	539,525
Apr 27, 2026	18.16	18.30	18.10	18.25	17.78	1.16%	332,739
Apr 24, 2026	18.47	18.57	18.01	18.04	17.58	-2.85%	265,956
Apr 23, 2026	18.43	18.64	18.25	18.57	18.10	1.20%	299,395
Apr 22, 2026	18.32	18.52	18.16	18.35	17.88	0.71%	318,009
Apr 21, 2026	17.84	18.28	17.81	18.22	17.76	2.24%	333,510
Apr 20, 2026	17.71	17.89	17.52	17.82	17.37	0.39%	394,787
Apr 17, 2026	17.66	17.87	17.43	17.75	17.30	-2.74%	964,170
Apr 16, 2026	18.12	18.27	18.07	18.25	17.78	1.00%	395,127
Apr 15, 2026	18.14	18.23	17.98	18.07	17.61	0.17%	668,805
Apr 14, 2026	18.44	18.46	18.02	18.04	17.58	-3.22%	414,910