NYSE · VTS · stock
Vitesse Energy, Inc. (VTS) stock price history
Every NYSE trading session of Vitesse Energy, Inc. from Jan 10, 2023 to Nov 12, 2026: 965 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VTS adjusted close, 2023 to 2026
- $24.34
- All time high, 2025
- $21.83
- 52 week high, $14.40 low
- 965
- Daily sessions since 2023
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
VTS key facts
- Vitesse Energy, Inc. (VTS) closed at $15.42 on Nov 12, 2026 on NYSE.
- VTS's all time high close is $24.34, set on Aug 27, 2025; its all time low close is $10.46 on Jan 17, 2023.
- VTS's 52 week range is $14.40 to $21.83.
- VTS returned -20.6% over the year to Nov 12, 2026.
- Since Jan 10, 2023 VTS returned +21%, +5.2% a year compounded.
- VTS's deepest drawdown was -39.7% from Aug 27, 2025 to Nov 4, 2026.
- DataCedar holds 965 daily sessions of VTS history from Jan 10, 2023 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
VTS price chart, 2023 to 2026
VTS returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.6% |
| 3 months | -5.2% |
| 6 months | -13.0% |
| Year to date | -16.2% |
| 1 year | -20.6% |
| 3 years | -10.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 10, 2023 | +21.3% |
| Compound annual growth, 3.8 years | +5.2% |
VTS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $24.34 on Aug 27, 2025
- All time low close
- $10.46 on Jan 17, 2023
- 52 week high
- $21.83 on Feb 23, 2026
- 52 week low
- $14.40 on Nov 4, 2026
- Deepest drawdown
- -39.7% from Aug 27, 2025 to Nov 4, 2026, not yet recovered
- Best single session
- +9.9% on Aug 5, 2025
- Worst single session
- -10.4% on Nov 3, 2026
- Volatility, 1 year annualised
- 34.5%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2024, +24%
- Worst calendar year
- 2025, -15%
VTS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Jan 10, 2023; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $18.42 | $21.83 | $14.40 | $15.42 | -16.0% | 110.9M | 218 |
| 2025 | $22.01 | $24.63 | $16.75 | $18.35 | -15.2% | 82.2M | 250 |
| 2024 | $17.46 | $24.11 | $15.62 | $21.64 | +24.3% | 48.5M | 252 |
| 2023 | $13.07 | $20.47 | $10.09 | $17.42 | n/a | 99.7M | 245 |
VTS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $15.42 | -15.7% |
| October 2026 | $18.30 | +9.6% |
| September 2026 | $16.70 | -4.5% |
| August 2026 | $17.49 | +12.1% |
| July 2026 | $15.60 | -1.1% |
| June 2026 | $15.77 | -6.3% |
| May 2026 | $16.84 | -7.9% |
| April 2026 | $18.28 | +3.3% |
| March 2026 | $17.70 | -3.8% |
| February 2026 | $18.40 | -7.9% |
| January 2026 | $19.97 | +8.8% |
| December 2025 | $18.35 | -6.6% |
About the VTS data
Daily bars. 965 sessions from Jan 10, 2023 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 10, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AVTS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
VTS share price history
