Vitesse Energy, Inc. Common Stock (NY:VTS)

23.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2025 22.83 23.32 22.56 23.20 323,934 +0.62(+2.75%)
Jul 01, 2025 22.09 22.84 21.84 22.58 494,081 +0.49(+2.22%)
Jun 30, 2025 22.45 22.54 21.99 22.09 386,303 -0.40(-1.78%)
Jun 27, 2025 22.98 23.11 22.43 22.49 1,527,515 -0.38(-1.66%)
Jun 26, 2025 22.56 22.93 22.42 22.87 217,459 +0.49(+2.19%)
Jun 25, 2025 22.70 22.82 22.38 22.38 358,914 -0.30(-1.32%)
Jun 24, 2025 22.33 22.82 22.29 22.68 412,464 +0.19(+0.84%)
Jun 23, 2025 23.25 23.60 22.39 22.49 459,532 -0.72(-3.10%)
Jun 20, 2025 23.47 23.55 23.13 23.21 655,228 -0.17(-0.73%)
Jun 18, 2025 23.60 23.84 23.35 23.38 385,650 -0.19(-0.81%)
Jun 17, 2025 23.85 24.23 23.54 23.57 414,557 -0.13(-0.55%)
Jun 16, 2025 23.60 23.97 23.35 23.70 491,672 -0.14(-0.57%)
Jun 13, 2025 23.93 24.16 23.32 23.84 542,781 -0.03(-0.12%)
Jun 12, 2025 23.61 23.92 23.35 23.87 314,784 +0.00(+0.00%)
Jun 11, 2025 23.81 24.06 23.26 23.87 368,727 +0.71(+3.08%)
Jun 10, 2025 22.99 23.40 22.86 23.15 591,599 +0.45(+1.98%)
Jun 09, 2025 22.23 22.89 22.09 22.70 333,629 +0.66(+3.01%)
Jun 06, 2025 21.88 22.44 21.67 22.04 418,828 +0.42(+1.94%)
Jun 05, 2025 21.71 21.85 21.49 21.62 303,489 +0.10(+0.45%)
Jun 04, 2025 21.34 22.00 21.34 21.52 510,816 +0.33(+1.57%)
Jun 03, 2025 21.11 21.62 20.83 21.19 393,037 +0.20(+0.93%)
Jun 02, 2025 20.96 21.07 20.58 20.99 324,110 +0.55(+2.68%)
May 30, 2025 20.67 20.89 20.45 20.45 267,765 -0.41(-1.97%)
May 29, 2025 20.89 20.99 20.66 20.86 188,440 +0.00(+0.00%)
May 28, 2025 21.07 21.11 20.72 20.86 263,339 -0.01(-0.05%)
May 27, 2025 20.58 20.89 20.26 20.87 220,269 +0.52(+2.54%)
May 23, 2025 20.12 20.58 20.12 20.35 181,326 -0.05(-0.24%)
May 22, 2025 20.47 20.58 20.06 20.40 212,451 -0.15(-0.71%)
May 21, 2025 21.08 21.17 20.53 20.54 297,155 -0.54(-2.55%)
May 20, 2025 21.13 21.30 20.74 21.08 311,788 -0.70(-3.23%)
May 19, 2025 21.75 21.94 21.48 21.79 231,781 -0.26(-1.20%)
May 16, 2025 22.00 22.07 21.72 22.05 272,854 +0.09(+0.40%)
May 15, 2025 21.83 22.14 21.53 21.96 256,201 -0.20(-0.88%)
May 14, 2025 21.80 22.28 21.63 22.16 313,548 -0.09(-0.40%)
May 13, 2025 21.68 22.35 21.60 22.24 314,625 +0.66(+3.08%)
May 12, 2025 21.69 22.14 21.45 21.58 329,835 +0.64(+3.08%)
May 09, 2025 20.78 21.07 20.63 20.94 279,909 +0.26(+1.28%)
May 08, 2025 20.04 20.71 19.79 20.67 346,438 +0.98(+4.96%)
May 07, 2025 19.37 19.75 19.33 19.69 373,050 +0.34(+1.77%)
May 06, 2025 21.00 21.29 19.21 19.35 888,416 -1.51(-7.26%)
May 05, 2025 20.52 20.94 20.33 20.87 683,950 +0.01(+0.05%)
May 02, 2025 20.78 20.97 20.37 20.86 251,858 +0.46(+2.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.