VTS - Vitesse Energy, Inc.
18.6
-0.960 -5.161%
Share volume: 980,597
Last Updated: 03-03-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$19.56
-0.96
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $19.25 | $19.25 | $19.65 | $19.65 | $18.57 | $18.57 | $18.60 | $18.60 | 980,597 | $980,597.00 |
| 03-02-2026 | $20.08 | $20.08 | $20.08 | $20.08 | $19.15 | $19.15 | $19.56 | $19.56 | 868,371 | $868,371.00 |
| 02-27-2026 | $19.97 | $19.97 | $20.11 | $20.11 | $19.19 | $19.19 | $19.31 | $19.31 | 927,096 | $927,096.00 |
| 02-26-2026 | $21.00 | $21.00 | $21.00 | $21.00 | $19.41 | $19.41 | $19.84 | $19.84 | 1,136,672 | $1,136,672.00 |
| 02-25-2026 | $22.79 | $22.79 | $22.81 | $22.81 | $22.00 | $22.00 | $22.12 | $22.12 | 430,595 | $430,595.00 |
| 02-24-2026 | $22.38 | $22.38 | $22.68 | $22.68 | $22.11 | $22.11 | $22.68 | $22.68 | 295,883 | $295,883.00 |
| 02-23-2026 | $22.65 | $22.65 | $22.91 | $22.91 | $22.14 | $22.14 | $22.35 | $22.35 | 324,617 | $324,617.00 |
| 02-20-2026 | $22.68 | $22.68 | $22.90 | $22.90 | $22.45 | $22.45 | $22.75 | $22.75 | 286,740 | $286,740.00 |
| 02-19-2026 | $22.35 | $22.35 | $22.82 | $22.82 | $22.24 | $22.24 | $22.56 | $22.56 | 339,250 | $339,250.00 |
| 02-18-2026 | $21.79 | $21.79 | $22.19 | $22.19 | $21.79 | $21.79 | $22.13 | $22.13 | 413,303 | $413,303.00 |