Vitesse Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	15.88	15.98	15.51	15.56	-	-0.70%	203,754
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
Jul 2, 2026	15.75	15.94	15.46	15.48	15.48	-1.53%	487,071
Jul 1, 2026	15.93	16.09	15.69	15.72	15.72	-0.32%	532,408
Jun 30, 2026	15.95	16.21	15.68	15.77	15.77	-0.82%	592,768
Jun 29, 2026	15.82	16.09	15.69	15.90	15.90	0.70%	493,016
Jun 26, 2026	15.51	15.92	15.51	15.79	15.79	1.35%	1,174,609
Jun 25, 2026	15.54	15.70	15.42	15.58	15.58	-0.64%	442,814
Jun 24, 2026	15.90	15.97	15.55	15.68	15.68	-2.85%	548,172
Jun 23, 2026	15.83	16.17	15.76	16.14	16.14	0.94%	506,557
Jun 22, 2026	16.04	16.24	15.76	15.99	15.99	-0.12%	652,173
Jun 18, 2026	16.10	16.25	15.80	16.01	16.01	-0.19%	1,356,749
Jun 17, 2026	15.97	16.25	15.97	16.04	16.04	0.19%	555,599
Jun 16, 2026	15.90	16.17	15.80	16.01	16.01	0.06%	725,134
Jun 15, 2026	16.36	16.47	16.00	16.00	16.00	-4.26%	931,603
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