Get the Stockscreener App
24.09
0.41%
-0.10
Vitesse Energy Inc Stock (VTS) Price History
The historical daily chart and data for Vitesse Energy Inc stock (VTS), show that the latest closing stock price as of May 10, 2024, is $24.09.
- Vitesse Energy Inc all-time high stock price is $27.39, occurred on June 07, 2023.
- The lowest Vitesse Energy Inc stock price recorded was $15.91 on March 16, 2023. Since then, Vitesse Energy Inc's stock price has risen over 51.41% to $24.09 now.
- The 52-week high stock price for VTS is $27.39, representing a 13.70% increase from the current share price, occurred on June 07, 2023.
- The 52-week low stock price for VTS is $18.41, indicating a -23.58% decrease from the current share price, occurred on May 15, 2023.
The table below shows more information about VTS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 10, 2024 | $24.23 | $23.82 | $0.415 | 131,727.0 | -0.41% |
| May 09, 2024 | $24.85 | $24.08 | $0.77 | 219,272.0 | -2.58% |
| May 08, 2024 | $24.94 | $24.00 | $0.94 | 312,985.0 | +3.07% |
| May 07, 2024 | $24.23 | $22.85 | $1.38 | 376,924.0 | +6.69% |
| May 06, 2024 | $22.94 | $22.55 | $0.39 | 120,822.0 | -0.22% |
| May 03, 2024 | $22.65 | $22.18 | $0.47 | 144,778.0 | +1.25% |
| May 02, 2024 | $22.40 | $22.18 | $0.22 | 115,439.0 | +1.73% |
| May 01, 2024 | $22.27 | $21.83 | $0.44 | 140,690.0 | -0.99% |
| Apr 30, 2024 | $22.92 | $22.15 | $0.77 | 130,008.0 | -3.94% |
| Apr 29, 2024 | $23.24 | $22.80 | $0.44 | 106,056.0 | +0.70% |
| Apr 26, 2024 | $22.97 | $22.62 | $0.345 | 94,547.0 | +0.75% |
| Apr 25, 2024 | $22.79 | $22.48 | $0.307 | 173,385.0 | +0.18% |
| Apr 24, 2024 | $23.04 | $22.66 | $0.3849 | 115,714.0 | -1.26% |
| Apr 23, 2024 | $23.08 | $22.80 | $0.28 | 120,237.0 | +0.09% |
| Apr 22, 2024 | $23.24 | $22.60 | $0.64 | 114,144.0 | +0.00% |
| Apr 19, 2024 | $23.19 | $22.72 | $0.4735 | 176,453.0 | +0.79% |
| Apr 18, 2024 | $23.25 | $22.76 | $0.485 | 229,311.0 | -0.09% |
| Apr 17, 2024 | $23.49 | $22.84 | $0.65 | 225,374.0 | -1.38% |
| Apr 16, 2024 | $23.72 | $22.82 | $0.90 | 194,097.0 | -2.89% |
| Apr 15, 2024 | $24.13 | $23.60 | $0.5301 | 330,148.0 | +2.01% |
| Apr 12, 2024 | $23.80 | $23.31 | $0.489 | 165,681.0 | -0.26% |
Vitesse Energy Inc Stock (VTS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vitesse Energy Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VTS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vitesse Energy Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vitesse Energy Inc Stock (VTS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $24.94 | $21.83 | $3.11 | 1,694,364.0 | +8.56% |
| Apr, 2024 | $24.13 | $22.15 | $1.98 | 3,943,266.0 | -6.49% |
| Mar, 2024 | $24.19 | $22.57 | $1.62 | 4,244,823.0 | +4.40% |
| Feb, 2024 | $23.09 | $19.63 | $3.46 | 5,605,299.0 | +8.19% |
| Jan, 2024 | $22.34 | $19.97 | $2.37 | 4,441,231.0 | -4.02% |
Vitesse Energy Inc Stock (VTS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.08 | $21.87 | $2.21 | 5,764,261.0 | -7.36% |
| Nov, 2023 | $24.78 | $21.70 | $3.08 | 4,582,264.0 | -0.25% |
| Oct, 2023 | $25.43 | $20.67 | $4.76 | 4,977,478.0 | +3.49% |
| Sep, 2023 | $25.26 | $21.75 | $3.51 | 5,568,235.0 | -1.51% |
| Aug, 2023 | $25.24 | $22.28 | $2.96 | 5,958,691.0 | -7.74% |
| Jul, 2023 | $25.45 | $21.10 | $4.35 | 5,827,435.0 | +12.46% |
| Jun, 2023 | $27.39 | $20.97 | $6.42 | 16,607,572.0 | -2.99% |
| May, 2023 | $24.50 | $16.83 | $7.67 | 8,163,082.0 | +25.49% |
| Apr, 2023 | $20.89 | $17.25 | $3.64 | 5,491,019.0 | -3.31% |
| Mar, 2023 | $19.65 | $15.91 | $3.74 | 7,829,988.0 | +0.00% |
2.72%
0.70%
Cap:
|
Volume (24h):