VTS - Vitesse Energy, Inc.
19.54
0.280 1.433%
Share volume: 478,339
Last Updated: 03-06-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.38%
PREVIOUS CLOSE
CHG
CHG%
$19.26
0.28
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $19.55 | $19.55 | $19.64 | $19.64 | $19.13 | $19.13 | $19.54 | $19.54 | 478,339 | $478,339.00 |
| 03-05-2026 | $18.72 | $18.72 | $19.33 | $19.33 | $18.63 | $18.63 | $19.26 | $19.26 | 413,639 | $413,639.00 |
| 03-04-2026 | $18.15 | $18.15 | $18.93 | $18.93 | $17.44 | $17.44 | $18.90 | $18.90 | 922,023 | $922,023.00 |
| 03-03-2026 | $19.25 | $19.25 | $19.65 | $19.65 | $18.57 | $18.57 | $18.60 | $18.60 | 983,949 | $983,949.00 |
| 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 |