VTS
Vitesse Energy, Inc. NYQ · VTS
$16.26
+0.37
(+2.36%)
Neutral · +0.69σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment VTS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $16.23 | $16.49 | $16.07 | $16.26 | 0.2M |
| 2026-07-22 | $16.10 | $16.20 | $15.82 | $15.89 | 0.3M |
| 2026-07-21 | $15.75 | $15.94 | $15.75 | $15.91 | 0.3M |
| 2026-07-20 | $15.66 | $15.87 | $15.59 | $15.77 | 0.4M |
| 2026-07-17 | $16.00 | $16.05 | $15.78 | $15.91 | 0.3M |
| 2026-07-16 | $15.60 | $15.86 | $15.57 | $15.66 | 0.4M |
| 2026-07-15 | $15.75 | $15.89 | $15.48 | $15.60 | 0.4M |
| 2026-07-14 | $15.88 | $16.00 | $15.59 | $15.69 | 0.3M |
| 2026-07-13 | $15.72 | $15.98 | $15.67 | $15.92 | 0.7M |
| 2026-07-10 | $15.35 | $15.59 | $15.35 | $15.47 | 0.3M |
| 2026-07-09 | $15.83 | $15.89 | $15.32 | $15.42 | 0.4M |
| 2026-07-08 | $15.97 | $16.17 | $15.83 | $16.00 | 0.5M |
| 2026-07-07 | $15.19 | $15.91 | $15.19 | $15.75 | 0.5M |
| 2026-07-06 | $15.62 | $15.62 | $15.01 | $15.01 | 0.6M |
| 2026-07-02 | $15.75 | $15.94 | $15.46 | $15.48 | 0.5M |
| 2026-07-01 | $15.93 | $16.09 | $15.69 | $15.72 | 0.5M |
| 2026-06-30 | $15.95 | $16.21 | $15.68 | $15.77 | 0.6M |
| 2026-06-29 | $15.82 | $16.09 | $15.69 | $15.90 | 0.5M |
| 2026-06-26 | $15.51 | $15.92 | $15.51 | $15.79 | 1.2M |
| 2026-06-25 | $15.54 | $15.70 | $15.42 | $15.58 | 0.4M |
| 2026-06-24 | $15.90 | $15.97 | $15.55 | $15.68 | 0.5M |
| 2026-06-23 | $15.83 | $16.17 | $15.76 | $16.14 | 0.5M |
| 2026-06-22 | $16.04 | $16.24 | $15.76 | $15.99 | 0.7M |
| 2026-06-18 | $16.10 | $16.25 | $15.80 | $16.01 | 1.4M |
| 2026-06-17 | $15.97 | $16.25 | $15.97 | $16.04 | 0.6M |
| 2026-06-16 | $15.90 | $16.17 | $15.80 | $16.01 | 0.7M |
| 2026-06-15 | $16.36 | $16.47 | $16.00 | $16.00 | 0.9M |
| 2026-06-12 | $16.75 | $17.40 | $16.69 | $17.15 | 0.6M |
| 2026-06-11 | $18.00 | $18.05 | $16.73 | $16.81 | 1.2M |
| 2026-06-10 | $17.91 | $18.12 | $17.79 | $17.91 | 0.6M |
| 2026-06-09 | $17.69 | $17.80 | $17.40 | $17.67 | 0.7M |
| 2026-06-08 | $17.75 | $18.12 | $17.75 | $17.83 | 0.3M |
| 2026-06-05 | $17.83 | $17.83 | $17.48 | $17.62 | 0.4M |
| 2026-06-04 | $17.58 | $17.92 | $17.58 | $17.81 | 0.3M |
| 2026-06-03 | $18.18 | $18.25 | $17.59 | $17.65 | 0.4M |
| 2026-06-02 | $18.25 | $18.49 | $18.05 | $18.24 | 0.9M |
| 2026-06-01 | $17.44 | $17.93 | $17.36 | $17.73 | 0.5M |
| 2026-05-29 | $17.14 | $17.29 | $17.01 | $17.28 | 0.4M |
| 2026-05-28 | $17.14 | $17.33 | $16.95 | $17.31 | 0.4M |
| 2026-05-27 | $17.06 | $17.41 | $16.91 | $16.99 | 0.6M |
| 2026-05-26 | $17.95 | $18.22 | $17.34 | $17.40 | 0.5M |
| 2026-05-22 | $18.04 | $18.34 | $18.00 | $18.12 | 0.3M |
| 2026-05-21 | $18.48 | $18.48 | $18.04 | $18.16 | 0.4M |
| 2026-05-20 | $18.46 | $18.66 | $18.27 | $18.36 | 0.3M |
| 2026-05-19 | $18.44 | $18.73 | $18.24 | $18.52 | 0.5M |
| 2026-05-18 | $18.45 | $18.59 | $18.04 | $18.36 | 0.5M |
| 2026-05-15 | $18.30 | $18.59 | $18.21 | $18.50 | 0.6M |
| 2026-05-14 | $18.12 | $18.31 | $17.94 | $18.21 | 0.2M |
| 2026-05-13 | $18.05 | $18.13 | $17.86 | $18.13 | 0.2M |
| 2026-05-12 | $18.46 | $18.46 | $18.11 | $18.18 | 0.3M |
| 2026-05-11 | $18.10 | $18.44 | $17.91 | $18.42 | 0.4M |
| 2026-05-08 | $18.11 | $18.29 | $17.77 | $17.81 | 0.3M |
| 2026-05-07 | $18.19 | $18.25 | $17.53 | $18.16 | 0.8M |
| 2026-05-06 | $18.41 | $18.93 | $18.20 | $18.50 | 0.8M |
| 2026-05-05 | $18.86 | $19.04 | $18.16 | $18.87 | 0.6M |
| 2026-05-04 | $18.92 | $19.30 | $18.63 | $19.08 | 0.6M |
| 2026-05-01 | $18.72 | $18.79 | $18.23 | $18.77 | 0.6M |
| 2026-04-30 | $18.51 | $19.15 | $18.49 | $18.76 | 0.5M |
| 2026-04-29 | $18.80 | $18.90 | $18.53 | $18.89 | 0.3M |
| 2026-04-28 | $18.25 | $18.80 | $18.13 | $18.68 | 0.5M |
| 2026-04-27 | $18.16 | $18.30 | $18.10 | $18.25 | 0.3M |
| 2026-04-24 | $18.47 | $18.57 | $18.01 | $18.04 | 0.3M |
| 2026-04-23 | $18.43 | $18.64 | $18.25 | $18.57 | 0.3M |
| 2026-04-22 | $18.32 | $18.52 | $18.16 | $18.35 | 0.3M |
| 2026-04-21 | $17.84 | $18.28 | $17.81 | $18.22 | 0.3M |
| 2026-04-20 | $17.71 | $17.89 | $17.52 | $17.82 | 0.4M |
| 2026-04-17 | $17.66 | $17.87 | $17.42 | $17.75 | 1.0M |
| 2026-04-16 | $18.12 | $18.27 | $18.07 | $18.25 | 0.4M |
| 2026-04-15 | $18.14 | $18.23 | $17.98 | $18.07 | 0.7M |
| 2026-04-14 | $18.44 | $18.46 | $18.02 | $18.04 | 0.4M |
| 2026-04-13 | $18.31 | $18.71 | $18.25 | $18.64 | 0.3M |
| 2026-04-10 | $17.75 | $18.35 | $17.74 | $18.34 | 0.5M |
| 2026-04-09 | $18.00 | $18.28 | $17.74 | $17.85 | 0.6M |
| 2026-04-08 | $18.00 | $18.25 | $17.22 | $18.01 | 1.3M |
| 2026-04-07 | $18.49 | $18.84 | $18.38 | $18.78 | 0.8M |
| 2026-04-06 | $18.00 | $18.48 | $17.76 | $18.19 | 0.6M |
| 2026-04-02 | $18.30 | $18.47 | $17.78 | $18.09 | 1.4M |
| 2026-04-01 | $17.89 | $18.20 | $17.56 | $17.60 | 0.6M |
| 2026-03-31 | $18.50 | $18.87 | $18.15 | $18.16 | 0.7M |
| 2026-03-30 | $18.97 | $18.99 | $18.18 | $18.45 | 0.8M |
| 2026-03-27 | $18.50 | $18.74 | $17.47 | $18.51 | 1.3M |
| 2026-03-26 | $19.00 | $19.65 | $19.00 | $19.43 | 0.6M |
| 2026-03-25 | $18.80 | $18.94 | $18.50 | $18.75 | 0.3M |
| 2026-03-24 | $19.24 | $19.37 | $18.92 | $19.00 | 0.5M |
| 2026-03-23 | $19.61 | $19.67 | $18.58 | $18.86 | 0.9M |
| 2026-03-20 | $19.65 | $20.00 | $19.50 | $19.89 | 1.1M |
| 2026-03-19 | $19.21 | $19.76 | $19.14 | $19.51 | 0.3M |
| 2026-03-18 | $19.14 | $19.40 | $19.01 | $19.13 | 0.3M |
| 2026-03-17 | $19.35 | $19.63 | $19.21 | $19.21 | 0.4M |
| 2026-03-16 | $19.21 | $19.42 | $18.84 | $19.32 | 0.3M |
| 2026-03-13 | $19.70 | $19.90 | $19.44 | $19.79 | 0.3M |
| 2026-03-12 | $19.90 | $20.03 | $19.69 | $19.71 | 0.4M |
| 2026-03-11 | $19.42 | $19.94 | $19.38 | $19.90 | 0.3M |
| 2026-03-10 | $19.63 | $19.99 | $19.37 | $19.44 | 0.4M |
| 2026-03-09 | $19.97 | $20.10 | $19.59 | $19.81 | 0.6M |
| 2026-03-06 | $19.55 | $19.64 | $19.13 | $19.54 | 0.5M |
| 2026-03-05 | $18.72 | $19.33 | $18.63 | $19.26 | 0.4M |
| 2026-03-04 | $18.15 | $18.93 | $17.44 | $18.90 | 0.9M |
| 2026-03-03 | $19.25 | $19.65 | $18.57 | $18.60 | 1.0M |
| 2026-03-02 | $20.08 | $20.08 | $19.15 | $19.56 | 0.9M |
| 2026-02-27 | $19.97 | $20.10 | $19.19 | $19.31 | 0.9M |
| 2026-02-26 | $21.00 | $21.00 | $19.41 | $19.84 | 1.1M |
| 2026-02-25 | $22.79 | $22.81 | $22.00 | $22.12 | 0.4M |
| 2026-02-24 | $22.38 | $22.68 | $22.11 | $22.68 | 0.3M |
| 2026-02-23 | $22.65 | $22.91 | $22.14 | $22.35 | 0.3M |
| 2026-02-20 | $22.68 | $22.90 | $22.45 | $22.75 | 0.3M |
| 2026-02-19 | $22.35 | $22.82 | $22.24 | $22.56 | 0.3M |
| 2026-02-18 | $21.79 | $22.19 | $21.79 | $22.13 | 0.4M |
| 2026-02-17 | $21.95 | $22.10 | $21.22 | $21.59 | 0.2M |
| 2026-02-13 | $21.59 | $21.99 | $21.43 | $21.91 | 0.2M |
| 2026-02-12 | $22.07 | $22.07 | $21.05 | $21.51 | 0.4M |
| 2026-02-11 | $21.93 | $22.26 | $21.89 | $22.13 | 0.3M |
| 2026-02-10 | $21.72 | $21.82 | $21.43 | $21.63 | 0.3M |
| 2026-02-09 | $21.46 | $21.93 | $21.30 | $21.86 | 0.2M |
| 2026-02-06 | $21.14 | $21.65 | $21.02 | $21.56 | 0.3M |
| 2026-02-05 | $21.25 | $21.25 | $20.52 | $20.81 | 0.3M |
| 2026-02-04 | $21.11 | $21.42 | $20.87 | $21.39 | 0.3M |
| 2026-02-03 | $20.37 | $21.08 | $20.28 | $20.97 | 0.5M |
| 2026-02-02 | $20.27 | $20.90 | $20.27 | $20.47 | 0.7M |
| 2026-01-30 | $20.54 | $20.97 | $20.51 | $20.96 | 0.3M |
| 2026-01-29 | $20.77 | $21.09 | $20.47 | $20.71 | 0.3M |
| 2026-01-28 | $20.56 | $20.65 | $20.18 | $20.31 | 0.3M |
| 2026-01-27 | $19.84 | $20.43 | $19.83 | $20.41 | 0.5M |
| 2026-01-26 | $19.77 | $19.86 | $19.38 | $19.82 | 0.3M |
| 2026-01-23 | $19.78 | $20.09 | $19.43 | $19.53 | 0.3M |