5 DAY PERFORMANCE
+1.10%
1 MONTH PERFORMANCE
+15.36%
3 MONTH PERFORMANCE
+4.38%
6 MONTH PERFORMANCE
-11.75%
YEAR-TO-DATE PERFORMANCE
+15.01%
1 YEAR PERFORMANCE
-17.01%
Vitesse Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $21.79 | $22.13 (1.56%) | $22.19 | $21.79 | 412.30 K | $866.06 M |
| 02/17/2026 | $21.95 | $21.59 (-1.64%) | $22.10 | $21.22 | 237.32 K | $844.93 M |
| 02/13/2026 | $21.59 | $21.91 (1.48%) | $21.99 | $21.43 | 232.40 K | $857.45 M |
| 02/12/2026 | $22.07 | $21.51 (-2.54%) | $22.07 | $21.05 | 360.60 K | $841.80 M |
| 02/11/2026 | $21.93 | $22.13 (0.91%) | $22.26 | $21.89 | 322.81 K | $866.06 M |
| 02/10/2026 | $21.72 | $21.63 (-0.41%) | $21.82 | $21.43 | 328.80 K | $846.50 M |
| 02/09/2026 | $21.46 | $21.86 (1.86%) | $21.93 | $21.30 | 215.71 K | $855.50 M |
| 02/06/2026 | $21.14 | $21.56 (1.99%) | $21.65 | $21.02 | 280.05 K | $843.76 M |
| 02/05/2026 | $21.25 | $20.81 (-2.07%) | $21.25 | $20.53 | 304.31 K | $814.41 M |
| 02/04/2026 | $21.11 | $21.39 (1.33%) | $21.42 | $20.87 | 345.11 K | $837.10 M |
| 02/03/2026 | $20.37 | $20.97 (2.95%) | $21.08 | $20.28 | 477.40 K | $820.67 M |
| 02/02/2026 | $20.27 | $20.47 (0.99%) | $20.90 | $20.27 | 656.60 K | $801.10 M |
| 01/30/2026 | $20.54 | $20.96 (2.04%) | $20.97 | $20.51 | 339.40 K | $820.28 M |
| 01/29/2026 | $20.77 | $20.71 (-0.29%) | $21.09 | $20.47 | 335.84 K | $810.49 M |
| 01/28/2026 | $20.56 | $20.31 (-1.22%) | $20.65 | $20.18 | 276.61 K | $794.84 M |
| 01/27/2026 | $19.84 | $20.41 (2.87%) | $20.43 | $19.83 | 474.71 K | $798.75 M |
| 01/26/2026 | $19.77 | $19.82 (0.25%) | $19.86 | $19.38 | 272.86 K | $775.66 M |
| 01/23/2026 | $19.78 | $19.53 (-1.26%) | $20.09 | $19.43 | 349.61 K | $764.31 M |
| 01/22/2026 | $19.42 | $19.63 (1.08%) | $19.63 | $19.34 | 620.10 K | $768.23 M |
| 01/21/2026 | $19.70 | $19.61 (-0.46%) | $19.95 | $19.52 | 527.20 K | $767.44 M |
| 01/20/2026 | $19.20 | $19.40 (1.04%) | $19.52 | $18.91 | 501.65 K | $759.22 M |
| 01/16/2026 | $19.66 | $19.20 (-2.34%) | $19.70 | $19.20 | 403.70 K | $751.40 M |
| 01/15/2026 | $19.62 | $19.76 (0.71%) | $20.06 | $19.59 | 424.94 K | $773.31 M |
| 01/14/2026 | $19.80 | $20.05 (1.26%) | $20.31 | $19.80 | 531.43 K | $784.66 M |
| 01/13/2026 | $19.69 | $19.72 (0.15%) | $20.08 | $19.63 | 423.68 K | $771.75 M |
| 01/12/2026 | $19.62 | $19.49 (-0.66%) | $19.66 | $19.35 | 218.60 K | $762.75 M |
| 01/09/2026 | $19.74 | $19.57 (-0.86%) | $19.87 | $19.32 | 334.74 K | $765.88 M |
| 01/08/2026 | $18.96 | $19.73 (4.06%) | $19.99 | $18.96 | 272.48 K | $772.14 M |
| 01/07/2026 | $19.30 | $18.95 (-1.81%) | $19.31 | $18.85 | 440.91 K | $741.61 M |
| 01/06/2026 | $19.42 | $19.33 (-0.46%) | $19.49 | $19.17 | 400.93 K | $756.49 M |
| 01/05/2026 | $20.18 | $19.48 (-3.47%) | $20.18 | $19.19 | 446.48 K | $762.36 M |
| 01/02/2026 | $19.33 | $19.91 (3%) | $19.91 | $19.01 | 426.82 K | $779.18 M |
| 12/31/2025 | $19.28 | $19.26 (-0.1%) | $19.33 | $19.09 | 343.70 K | $753.75 M |
| 12/30/2025 | $19.32 | $19.32 (0%) | $19.60 | $19.31 | 436.21 K | $756.09 M |
| 12/29/2025 | $19.19 | $19.14 (-0.26%) | $19.40 | $19.12 | 338.64 K | $749.05 M |
| 12/26/2025 | $19.11 | $19.09 (-0.1%) | $19.23 | $18.94 | 305.70 K | $747.09 M |
| 12/24/2025 | $19.02 | $19.24 (1.16%) | $19.27 | $18.86 | 178.23 K | $752.96 M |
| 12/23/2025 | $19.30 | $19.20 (-0.52%) | $19.48 | $18.98 | 418.23 K | $751.40 M |
| 12/22/2025 | $19.50 | $19.29 (-1.08%) | $19.81 | $19.07 | 539.53 K | $754.92 M |
| 12/19/2025 | $19.91 | $19.39 (-2.61%) | $20.05 | $19.32 | 772.67 K | $758.83 M |
| 12/18/2025 | $20.46 | $19.92 (-2.64%) | $20.47 | $19.78 | 563.10 K | $779.57 M |
| 12/17/2025 | $20.68 | $20.48 (-0.97%) | $20.81 | $20.21 | 536.61 K | $801.49 M |
| 12/16/2025 | $20.36 | $20.62 (1.28%) | $20.63 | $20.12 | 625.85 K | $806.97 M |
| 12/15/2025 | $21.19 | $20.61 (-2.74%) | $21.22 | $20.47 | 571.73 K | $806.58 M |
| 12/12/2025 | $21.79 | $21.71 (-0.37%) | $21.91 | $21.61 | 560.00 K | $849.63 M |
| 12/11/2025 | $22.09 | $21.68 (-1.86%) | $22.14 | $21.54 | 496.33 K | $848.45 M |
| 12/10/2025 | $22.00 | $22.18 (0.82%) | $22.36 | $21.79 | 804.00 K | $868.02 M |
| 12/09/2025 | $21.62 | $22.05 (1.99%) | $22.15 | $21.62 | 299.18 K | $862.93 M |
| 12/08/2025 | $21.53 | $21.62 (0.42%) | $21.76 | $21.37 | 264.00 K | $846.10 M |
| 12/05/2025 | $21.70 | $21.53 (-0.78%) | $22.12 | $21.52 | 353.50 K | $842.58 M |
| 12/04/2025 | $21.75 | $21.73 (-0.09%) | $21.94 | $21.68 | 250.41 K | $850.41 M |
| 12/03/2025 | $21.38 | $21.83 (2.1%) | $22.06 | $21.28 | 419.91 K | $854.32 M |
| 12/02/2025 | $21.47 | $21.23 (-1.12%) | $21.48 | $21.02 | 328.85 K | $830.84 M |
| 12/01/2025 | $21.14 | $21.47 (1.56%) | $21.62 | $21.14 | 330.61 K | $840.23 M |
| 11/28/2025 | $20.78 | $21.16 (1.83%) | $21.20 | $20.78 | 132.83 K | $828.10 M |
| 11/26/2025 | $20.75 | $20.98 (1.11%) | $21.13 | $20.73 | 180.85 K | $821.06 M |
| 11/25/2025 | $20.77 | $20.85 (0.39%) | $20.91 | $20.55 | 251.53 K | $815.97 M |
| 11/24/2025 | $20.53 | $20.96 (2.09%) | $21.03 | $20.35 | 218.50 K | $820.28 M |
| 11/21/2025 | $20.48 | $20.71 (1.12%) | $20.91 | $20.24 | 460.88 K | $810.49 M |
| 11/20/2025 | $21.15 | $20.56 (-2.79%) | $21.43 | $20.54 | 350.50 K | $804.62 M |
| 11/19/2025 | $20.83 | $21.11 (1.34%) | $21.25 | $20.71 | 307.80 K | $826.15 M |
| 11/18/2025 | $20.68 | $21.22 (2.61%) | $21.23 | $20.52 | 254.40 K | $830.45 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
