Vitesse Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	18.92	19.04	18.75	18.75	-	-0.05%	300,103
Sep 11, 2026	18.50	18.80	18.39	18.76	18.76	0.64%	466,521
Sep 10, 2026	18.50	18.79	18.00	18.64	18.64	2.31%	697,904
Sep 9, 2026	18.21	18.29	17.98	18.22	18.22	1.05%	791,386
Sep 8, 2026	17.98	18.20	17.80	18.03	18.03	1.41%	573,430
Sep 4, 2026	17.35	17.84	17.19	17.78	17.78	2.13%	584,774
Sep 3, 2026	17.70	17.70	17.31	17.41	17.41	-1.19%	373,596
Sep 2, 2026	17.52	17.72	17.52	17.62	17.62	-0.11%	642,167
Sep 1, 2026	17.69	17.70	17.42	17.64	17.64	0.86%	522,079
Aug 31, 2026	17.38	17.58	17.23	17.49	17.49	1.75%	479,436
Aug 28, 2026	17.26	17.33	17.00	17.19	17.19	-0.12%	343,995
Aug 27, 2026	17.01	17.24	16.77	17.21	17.21	1.65%	367,375
Aug 26, 2026	16.79	17.12	16.69	16.93	16.93	-0.35%	369,563
Aug 25, 2026	16.80	17.03	16.69	16.99	16.99	-0.35%	339,200
Aug 24, 2026	16.89	17.23	16.89	17.05	17.05	-0.35%	364,216
Aug 21, 2026	17.36	17.36	16.97	17.11	17.11	-0.29%	382,403
Aug 20, 2026	17.02	17.44	16.95	17.16	17.16	2.02%	579,121
Aug 19, 2026	16.54	16.93	16.54	16.82	16.82	2.25%	364,238
Aug 18, 2026	16.85	16.88	16.41	16.45	16.45	-1.08%	383,384
Aug 17, 2026	16.26	16.66	16.18	16.63	16.63	2.53%	461,035
Aug 14, 2026	16.32	16.40	16.15	16.22	16.22	0.12%	560,291
Aug 13, 2026	16.03	16.23	15.85	16.20	16.20	-0.43%	368,280
Aug 12, 2026	16.23	16.40	16.09	16.27	16.27	-0.79%	450,076
Aug 11, 2026	16.10	16.42	16.00	16.40	16.40	1.55%	685,400
Aug 10, 2026	15.99	16.18	15.83	16.15	16.15	2.22%	612,420
Aug 7, 2026	15.63	16.05	15.63	15.80	15.80	0.45%	523,625
Aug 6, 2026	15.99	16.04	15.73	15.73	15.73	-0.44%	580,665
Aug 5, 2026	15.88	15.98	15.51	15.80	15.80	0.83%	591,458
Aug 4, 2026	15.20	15.68	15.05	15.67	15.67	0.97%	852,229
Aug 3, 2026	15.32	15.58	15.21	15.52	15.52	-0.51%	429,625
Jul 31, 2026	15.31	15.60	15.14	15.60	15.60	2.30%	412,732
Jul 30, 2026	15.26	15.40	15.07	15.25	15.25	-1.29%	360,443
Jul 29, 2026	15.38	15.50	15.24	15.45	15.45	3.00%	416,903
Jul 28, 2026	15.36	15.36	15.00	15.00	15.00	-1.57%	443,892
Jul 27, 2026	15.45	15.57	15.21	15.24	15.24	-3.54%	519,844
Jul 24, 2026	16.00	16.12	15.68	15.80	15.80	-0.82%	349,635
Jul 23, 2026	16.23	16.54	15.93	15.93	15.93	0.25%	630,757
Jul 22, 2026	16.10	16.20	15.82	15.89	15.89	-0.13%	321,309
Jul 21, 2026	15.75	15.94	15.75	15.91	15.91	0.89%	332,539
Jul 20, 2026	15.66	15.87	15.59	15.77	15.77	-0.88%	353,689
Jul 17, 2026	16.00	16.05	15.78	15.91	15.91	1.60%	348,311
Jul 16, 2026	15.60	15.86	15.57	15.66	15.66	0.38%	401,451
Jul 15, 2026	15.75	15.89	15.48	15.60	15.60	-0.57%	385,233
Jul 14, 2026	15.88	16.00	15.59	15.69	15.69	-1.44%	302,823
Jul 13, 2026	15.72	15.98	15.67	15.92	15.92	2.91%	727,053
Jul 10, 2026	15.35	15.59	15.35	15.47	15.47	0.32%	308,584
Jul 9, 2026	15.83	15.89	15.32	15.42	15.42	-3.63%	424,443
Jul 8, 2026	15.97	16.17	15.83	16.00	16.00	1.59%	500,994
Jul 7, 2026	15.19	15.91	15.19	15.75	15.75	4.93%	517,753
Jul 6, 2026	15.62	15.62	15.01	15.01	15.01	-3.04%	647,702