Vitesse Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	18.18	18.25	17.59	17.65	17.65	-3.23%	401,850
Jun 2, 2026	18.25	18.49	18.05	18.24	18.24	2.88%	894,043
Jun 1, 2026	17.44	17.93	17.37	17.73	17.73	2.60%	498,720
May 29, 2026	17.14	17.29	17.01	17.28	17.28	-0.17%	352,134
May 28, 2026	17.14	17.33	16.95	17.31	17.31	1.88%	419,880
May 27, 2026	17.06	17.41	16.91	16.99	16.99	-2.36%	617,966
May 26, 2026	17.95	18.22	17.34	17.40	17.40	-3.97%	464,015
May 22, 2026	18.04	18.34	18.00	18.12	18.12	-0.22%	304,158
May 21, 2026	18.48	18.48	18.04	18.16	18.16	-1.09%	448,130
May 20, 2026	18.46	18.66	18.27	18.36	18.36	-0.86%	348,960
May 19, 2026	18.45	18.73	18.24	18.52	18.52	0.87%	509,404
May 18, 2026	18.45	18.59	18.04	18.36	18.36	-0.76%	484,416
May 15, 2026	18.30	18.59	18.21	18.50	18.50	1.59%	570,949
May 14, 2026	18.12	18.31	17.94	18.21	18.21	0.44%	242,403
May 13, 2026	18.05	18.13	17.86	18.13	18.13	-0.28%	219,345
May 12, 2026	18.46	18.46	18.11	18.18	18.18	-1.30%	283,932
May 11, 2026	18.10	18.44	17.91	18.42	18.42	3.43%	449,742
May 8, 2026	18.11	18.29	17.77	17.81	17.81	-1.93%	338,458
May 7, 2026	18.19	18.25	17.54	18.16	18.16	-1.84%	798,122
May 6, 2026	18.41	18.94	18.20	18.50	18.50	-1.96%	759,868
May 5, 2026	18.86	19.04	18.16	18.87	18.87	-1.10%	627,624
May 4, 2026	18.92	19.30	18.63	19.08	19.08	1.65%	580,115
May 1, 2026	18.72	18.79	18.23	18.77	18.77	0.05%	598,227
Apr 30, 2026	18.51	19.15	18.49	18.76	18.76	-0.69%	500,953
Apr 29, 2026	18.80	18.90	18.53	18.89	18.89	1.12%	317,054
Apr 28, 2026	18.25	18.80	18.13	18.68	18.68	2.36%	539,525
Apr 27, 2026	18.16	18.30	18.10	18.25	18.25	1.16%	332,739
Apr 24, 2026	18.47	18.57	18.01	18.04	18.04	-2.85%	265,956
Apr 23, 2026	18.43	18.64	18.25	18.57	18.57	1.20%	299,395
Apr 22, 2026	18.32	18.52	18.16	18.35	18.35	0.71%	318,009
Apr 21, 2026	17.84	18.28	17.81	18.22	18.22	2.24%	333,510
Apr 20, 2026	17.71	17.89	17.52	17.82	17.82	0.39%	394,787
Apr 17, 2026	17.66	17.87	17.43	17.75	17.75	-2.74%	964,170
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%	414,910
Apr 13, 2026	18.31	18.71	18.25	18.64	18.64	1.64%	311,545
Apr 10, 2026	17.75	18.35	17.74	18.34	18.34	2.75%	509,823
Apr 9, 2026	18.00	18.28	17.74	17.85	17.85	-0.89%	647,272
Apr 8, 2026	18.00	18.26	17.22	18.01	18.01	-4.10%	1,296,359
Apr 7, 2026	18.49	18.84	18.38	18.78	18.78	3.24%	818,134
Apr 6, 2026	18.00	18.48	17.77	18.19	18.19	0.55%	592,357
Apr 2, 2026	18.30	18.47	17.78	18.09	18.09	2.78%	1,384,019
Apr 1, 2026	17.89	18.20	17.56	17.60	17.60	-3.08%	555,156
Mar 31, 2026	18.50	18.87	18.15	18.16	18.16	-1.57%	703,189
Mar 30, 2026	18.97	18.99	18.18	18.45	18.45	-0.32%	789,361
Mar 27, 2026	18.50	18.74	17.47	18.51	18.51	-4.73%	1,330,937
Mar 26, 2026	19.00	19.65	19.00	19.43	19.43	3.63%	614,952
Mar 25, 2026	18.80	18.94	18.50	18.75	18.75	-1.32%	319,067
Mar 24, 2026	19.24	19.37	18.92	19.00	19.00	0.74%	471,977