Get the Stockscreener App
18.25
4.82%
0.84
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 October 16, 2026, is $18.25.
- 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 $15.00 on July 28, 2026. Since then, Vitesse Energy Inc's stock price has risen over 21.67% to $18.25 now.
- The 52-week high stock price for VTS is $22.91, representing a 25.53% increase from the current share price, occurred on February 23, 2026.
- The 52-week low stock price for VTS is $15.00, indicating a -17.81% decrease from the current share price, occurred on July 28, 2026.
- The closing price of Vitesse Energy Inc (VTS) stock in the beginning of 2025 was $25.43. The stock closed the year at $19.26, a loss of over -24.26% for the year.
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 |
|---|---|---|---|---|---|
| Oct 16, 2026 | $18.31 | $17.52 | $0.79 | 544,120.0 | +4.82% |
| Oct 15, 2026 | $17.52 | $17.23 | $0.29 | 394,976.0 | -0.17% |
| Oct 14, 2026 | $17.89 | $17.35 | $0.54 | 373,180.0 | -1.64% |
| Oct 13, 2026 | $17.76 | $17.42 | $0.34 | 480,067.0 | +1.66% |
| Oct 12, 2026 | $17.63 | $17.33 | $0.2936 | 475,009.0 | +0.93% |
| Oct 09, 2026 | $17.47 | $17.09 | $0.38 | 271,927.0 | +0.64% |
| Oct 08, 2026 | $17.30 | $17.06 | $0.24 | 706,588.0 | +0.82% |
| Oct 07, 2026 | $17.20 | $16.85 | $0.35 | 292,459.0 | +0.41% |
| Oct 06, 2026 | $17.12 | $16.83 | $0.29 | 308,777.0 | -0.53% |
| Oct 05, 2026 | $17.20 | $16.68 | $0.525 | 387,213.0 | +1.07% |
| Oct 02, 2026 | $16.93 | $16.64 | $0.29 | 272,445.0 | +0.60% |
| Oct 01, 2026 | $17.32 | $16.57 | $0.75 | 473,755.0 | +0.42% |
| Sep 30, 2026 | $16.87 | $16.63 | $0.24 | 540,125.0 | +0.00% |
| Sep 29, 2026 | $16.84 | $16.50 | $0.3399 | 495,395.0 | -0.30% |
| Sep 28, 2026 | $17.12 | $16.67 | $0.45 | 347,176.0 | +0.00% |
| Sep 25, 2026 | $16.99 | $16.68 | $0.305 | 440,923.0 | -1.76% |
| Sep 24, 2026 | $17.27 | $16.82 | $0.455 | 547,903.0 | +1.61% |
| Sep 23, 2026 | $17.03 | $16.71 | $0.32 | 332,347.0 | -0.42% |
| Sep 22, 2026 | $17.08 | $16.65 | $0.4251 | 570,441.0 | -0.18% |
| Sep 21, 2026 | $17.36 | $16.77 | $0.59 | 652,862.0 | -3.60% |
| Sep 18, 2026 | $18.00 | $17.51 | $0.49 | 973,161.0 | -1.35% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $18.31 | $16.57 | $1.74 | 4,980,516.0 | +9.28% |
| Sep, 2026 | $19.04 | $16.50 | $2.54 | 12,162,518.0 | -4.52% |
| Aug, 2026 | $17.58 | $15.05 | $2.53 | 10,093,885.0 | +12.26% |
| Jul, 2026 | $16.54 | $15.00 | $1.54 | 9,620,555.0 | -1.20% |
| Jun, 2026 | $18.49 | $15.42 | $3.07 | 13,896,140.0 | -8.74% |
| May, 2026 | $19.30 | $16.91 | $2.39 | 9,412,184.0 | -7.89% |
| Apr, 2026 | $19.15 | $17.22 | $1.93 | 11,839,572.0 | +3.30% |
| Mar, 2026 | $20.10 | $17.44 | $2.66 | 13,070,172.0 | -5.96% |
| Feb, 2026 | $22.91 | $19.19 | $3.72 | 7,892,418.0 | -7.87% |
| Jan, 2026 | $21.09 | $18.84 | $2.25 | 7,994,499.0 | +8.83% |
Vitesse Energy Inc Stock (VTS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $22.36 | $18.86 | $3.50 | 9,317,282.0 | -8.70% |
| Nov, 2025 | $21.88 | $19.77 | $2.11 | 6,990,343.0 | -2.71% |
| Oct, 2025 | $23.80 | $21.34 | $2.46 | 6,917,988.0 | -6.37% |
| Sep, 2025 | $26.75 | $22.72 | $4.03 | 8,057,545.0 | -12.70% |
| Aug, 2025 | $27.15 | $22.90 | $4.25 | 7,333,914.0 | +11.20% |
| Jul, 2025 | $25.01 | $21.84 | $3.17 | 5,482,864.0 | +8.33% |
| Jun, 2025 | $24.74 | $21.07 | $3.67 | 9,306,183.0 | +5.54% |
| 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% |
1.99%
1.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):