Vitesse Energy, Inc. Common Stock (VTS)

Historical Prices For Vitesse Energy, Inc. Common Stock (VTS)

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	23.36	23.36	23.07	23.14	146,825	23.14
7/02/2025	22.83	23.32	22.56	23.20	323,934	23.20
7/01/2025	22.09	22.84	21.84	22.58	494,081	22.58
6/30/2025	22.45	22.54	21.99	22.09	386,303	22.09
6/27/2025	22.98	23.11	22.43	22.49	1,527,515	22.49
6/26/2025	22.56	22.93	22.42	22.87	217,459	22.87
6/25/2025	22.70	22.82	22.38	22.38	358,914	22.38
6/24/2025	22.33	22.82	22.29	22.68	412,464	22.68
6/23/2025	23.25	23.60	22.39	22.49	459,532	22.49
6/20/2025	23.47	23.55	23.13	23.21	655,228	23.21
6/18/2025	23.60	23.84	23.35	23.38	385,650	23.38
6/17/2025	23.85	24.23	23.54	23.57	414,557	23.57
6/16/2025	23.60	23.97	23.35	23.70	491,672	23.70
6/13/2025	24.50	24.74	23.87	24.40	530,257	23.84
6/12/2025	24.17	24.48	23.90	24.43	307,521	23.87
6/11/2025	24.37	24.63	23.81	24.43	360,220	23.87
6/10/2025	23.53	23.95	23.41	23.70	577,949	23.15
6/09/2025	22.76	23.43	22.76	23.24	325,931	22.70
6/06/2025	22.40	22.97	22.18	22.56	409,165	22.04
6/05/2025	22.22	22.37	22.00	22.13	296,487	21.62
6/04/2025	21.84	22.52	21.84	22.03	499,030	21.52
6/03/2025	21.61	22.13	21.32	21.69	383,969	21.19
6/02/2025	21.45	21.57	21.07	21.49	316,632	20.99
5/30/2025	21.16	21.38	20.93	20.93	261,587	20.45
5/29/2025	21.38	21.49	21.15	21.35	184,092	20.86
5/28/2025	21.57	21.61	21.21	21.35	257,263	20.86
5/27/2025	21.07	21.38	20.74	21.36	215,187	20.87
5/23/2025	20.60	21.07	20.60	20.83	177,143	20.35
5/22/2025	20.95	21.07	20.53	20.88	207,549	20.40
5/21/2025	21.58	21.68	21.01	21.03	290,299	20.54
5/20/2025	21.63	21.80	21.23	21.58	304,594	21.08
5/19/2025	22.26	22.46	21.99	22.30	226,433	21.79
5/16/2025	22.52	22.59	22.23	22.57	266,559	22.05
5/15/2025	22.35	22.66	22.04	22.48	250,290	21.96
5/14/2025	22.32	22.81	22.14	22.68	306,314	22.16
5/13/2025	22.19	22.88	22.11	22.77	307,366	22.24
5/12/2025	22.20	22.66	21.96	22.09	322,225	21.58
5/09/2025	21.27	21.57	21.11	21.43	273,451	20.94
5/08/2025	20.51	21.20	20.26	21.16	338,445	20.67
5/07/2025	19.83	20.22	19.79	20.16	364,443	19.69
5/06/2025	21.50	21.79	19.67	19.81	867,917	19.35
5/05/2025	21.00	21.43	20.81	21.36	668,169	20.87
5/02/2025	21.27	21.47	20.85	21.35	246,047	20.86
5/01/2025	20.38	21.14	20.38	20.88	202,002	20.40
4/30/2025	21.03	21.03	20.38	20.45	520,023	19.98
4/29/2025	21.22	21.66	21.08	21.52	197,666	21.02
4/28/2025	21.35	21.58	21.26	21.49	193,736	20.99
4/25/2025	21.01	21.57	21.01	21.29	229,075	20.80
4/24/2025	21.38	21.41	20.98	21.24	210,551	20.75
4/23/2025	21.39	21.81	21.03	21.05	291,814	20.56
4/22/2025	20.88	21.50	20.77	21.15	299,394	20.66
4/21/2025	20.74	20.87	20.44	20.65	228,714	20.17
4/17/2025	20.79	21.34	20.75	21.10	227,732	20.61
4/16/2025	20.09	20.93	20.09	20.60	267,388	20.12
4/15/2025	19.89	20.42	19.85	20.00	283,051	19.54
4/14/2025	20.84	20.92	19.78	20.01	292,602	19.55
4/11/2025	19.81	20.51	19.53	20.42	487,773	19.95
4/10/2025	20.58	20.67	19.42	19.74	345,290	19.28
4/09/2025	19.50	21.68	18.90	21.33	772,981	20.84
4/08/2025	21.75	21.92	19.34	19.69	541,281	19.24
4/07/2025	21.36	22.07	20.41	21.24	526,239	20.75