Get the Stockscreener App
22.56
1.94%
0.43
After Hours:
22.96
0.40
+1.77%
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 June 06, 2025, is $22.56.
- Vitesse Energy Inc all-time high stock price is $28.41, occurred on November 25, 2024.
- 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 41.80% to $22.56 now.
- The 52-week high stock price for VTS is $28.41, representing a 25.91% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for VTS is $18.90, indicating a -16.22% decrease from the current share price, occurred on April 09, 2025.
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 |
|---|---|---|---|---|---|
| Jun 06, 2025 | $22.97 | $22.18 | $0.79 | 408,893.0 | +1.94% |
| Jun 05, 2025 | $22.37 | $22.00 | $0.37 | 295,730.0 | +0.45% |
| Jun 04, 2025 | $22.52 | $21.84 | $0.68 | 498,679.0 | +1.57% |
| Jun 03, 2025 | $22.13 | $21.32 | $0.8114 | 382,056.0 | +0.93% |
| Jun 02, 2025 | $21.57 | $21.07 | $0.4949 | 315,962.0 | +2.68% |
| May 30, 2025 | $21.38 | $20.93 | $0.4499 | 261,527.0 | -1.97% |
| May 29, 2025 | $21.49 | $21.15 | $0.3388 | 184,092.0 | +0.00% |
| May 28, 2025 | $21.61 | $21.21 | $0.40 | 257,263.0 | -0.05% |
| May 27, 2025 | $21.38 | $20.74 | $0.6447 | 215,185.0 | +2.54% |
| May 23, 2025 | $21.07 | $20.60 | $0.4699 | 176,843.0 | -0.24% |
| May 22, 2025 | $21.07 | $20.53 | $0.54 | 207,454.0 | -0.71% |
| May 21, 2025 | $21.68 | $21.01 | $0.665 | 290,226.0 | -2.55% |
| May 20, 2025 | $21.80 | $21.23 | $0.57 | 304,534.0 | -3.23% |
| May 19, 2025 | $22.46 | $21.99 | $0.4724 | 225,602.0 | -1.20% |
| May 16, 2025 | $22.59 | $22.23 | $0.3614 | 266,559.0 | +0.40% |
| May 15, 2025 | $22.66 | $22.04 | $0.6242 | 250,290.0 | -0.88% |
| May 14, 2025 | $22.81 | $22.14 | $0.67 | 306,310.0 | -0.40% |
| May 13, 2025 | $22.88 | $22.11 | $0.77 | 306,510.0 | +3.08% |
| May 12, 2025 | $22.66 | $21.96 | $0.7047 | 322,214.0 | +3.08% |
| May 09, 2025 | $21.57 | $21.11 | $0.4578 | 273,151.0 | +1.28% |
| May 08, 2025 | $21.20 | $20.26 | $0.94 | 338,433.0 | +4.96% |
| May 07, 2025 | $20.22 | $19.79 | $0.43 | 364,310.0 | +1.77% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $22.97 | $21.07 | $1.90 | 2,310,213.0 | +7.79% |
| May, 2025 | $22.88 | $19.67 | $3.21 | 6,534,475.0 | +2.35% |
| Apr, 2025 | $25.18 | $18.90 | $6.28 | 7,622,362.0 | -16.84% |
| Mar, 2025 | $25.98 | $22.70 | $3.28 | 7,140,987.0 | -4.36% |
| Feb, 2025 | $27.17 | $25.30 | $1.87 | 2,903,596.0 | -0.66% |
| Jan, 2025 | $27.49 | $25.08 | $2.41 | 3,552,306.0 | +3.52% |
Vitesse Energy Inc Stock (VTS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $28.35 | $23.76 | $4.59 | 3,768,056.0 | -11.04% |
| Nov, 2024 | $28.41 | $24.63 | $3.78 | 2,997,982.0 | +12.91% |
| Oct, 2024 | $26.14 | $23.71 | $2.43 | 3,312,087.0 | +3.54% |
| Sep, 2024 | $25.57 | $23.18 | $2.39 | 4,064,411.0 | -7.12% |
| Aug, 2024 | $26.07 | $22.16 | $3.91 | 4,023,786.0 | -0.39% |
| Jul, 2024 | $26.68 | $23.61 | $3.07 | 3,271,798.0 | +9.54% |
| Jun, 2024 | $25.58 | $22.98 | $2.60 | 3,321,686.0 | -7.13% |
| May, 2024 | $25.68 | $21.83 | $3.85 | 4,043,227.0 | +15.01% |
| 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% |
1.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):