VirTra, Inc. (VTSI)
NASDAQ: VTSI · Real-Time Price · USD
5.86
+0.15 (2.63%)
At close: May 30, 2025, 4:00 PM
5.84
-0.02 (-0.34%)
After-hours: May 30, 2025, 4:02 PM EDT
VirTra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 5.91 | 5.93 | 5.58 | 5.84 | 5.84 | 2.28% | 72,032 |
| May 29, 2025 | 5.73 | 5.85 | 5.53 | 5.71 | 5.71 | 2.51% | 99,171 |
| May 28, 2025 | 5.79 | 5.86 | 5.44 | 5.57 | 5.57 | 1.46% | 76,415 |
| May 27, 2025 | 5.43 | 5.64 | 5.29 | 5.49 | 5.49 | 1.48% | 70,866 |
| May 23, 2025 | 5.07 | 5.49 | 5.02 | 5.41 | 5.41 | 6.29% | 43,400 |
| May 22, 2025 | 5.21 | 5.54 | 5.07 | 5.09 | 5.09 | -3.05% | 72,197 |
| May 21, 2025 | 5.58 | 5.61 | 5.09 | 5.25 | 5.25 | -6.58% | 147,509 |
| May 20, 2025 | 5.79 | 5.79 | 5.58 | 5.62 | 5.62 | -2.77% | 43,409 |
| May 19, 2025 | 5.88 | 5.90 | 5.65 | 5.78 | 5.78 | -2.53% | 46,627 |
| May 16, 2025 | 5.98 | 6.14 | 5.80 | 5.93 | 5.93 | -0.84% | 67,732 |
| May 15, 2025 | 5.85 | 6.08 | 5.50 | 5.98 | 5.98 | 1.70% | 96,689 |
| May 14, 2025 | 6.40 | 6.40 | 5.83 | 5.88 | 5.88 | -8.27% | 140,227 |
| May 13, 2025 | 5.68 | 6.91 | 5.66 | 6.41 | 6.41 | 37.26% | 964,295 |
| May 12, 2025 | 4.61 | 4.74 | 4.42 | 4.67 | 4.67 | 3.78% | 176,484 |
| May 9, 2025 | 4.61 | 4.62 | 4.40 | 4.50 | 4.50 | -2.17% | 51,296 |
| May 8, 2025 | 4.53 | 4.60 | 4.40 | 4.60 | 4.60 | 2.45% | 38,791 |
| May 7, 2025 | 4.35 | 4.61 | 4.34 | 4.49 | 4.49 | 5.40% | 46,523 |
| May 6, 2025 | 4.42 | 4.45 | 4.23 | 4.26 | 4.26 | -4.05% | 42,850 |
| May 5, 2025 | 4.64 | 4.78 | 4.39 | 4.44 | 4.44 | -3.69% | 39,807 |
| May 2, 2025 | 4.72 | 4.89 | 4.56 | 4.61 | 4.61 | -0.65% | 59,201 |
| May 1, 2025 | 4.72 | 4.90 | 4.56 | 4.64 | 4.64 | -0.85% | 54,564 |
| Apr 30, 2025 | 4.52 | 4.77 | 4.26 | 4.68 | 4.68 | 2.41% | 82,032 |
| Apr 29, 2025 | 4.17 | 4.78 | 4.17 | 4.57 | 4.57 | 9.33% | 155,357 |
| Apr 28, 2025 | 4.03 | 4.25 | 3.94 | 4.18 | 4.18 | 3.72% | 82,894 |
| Apr 25, 2025 | 3.73 | 4.07 | 3.71 | 4.03 | 4.03 | 7.47% | 75,397 |
| Apr 24, 2025 | 3.85 | 3.89 | 3.70 | 3.75 | 3.75 | -0.53% | 70,811 |
| Apr 23, 2025 | 3.78 | 3.89 | 3.65 | 3.77 | 3.77 | 2.17% | 48,681 |
| Apr 22, 2025 | 3.68 | 3.83 | 3.65 | 3.69 | 3.69 | - | 57,513 |
| Apr 21, 2025 | 3.74 | 3.85 | 3.57 | 3.69 | 3.69 | -2.12% | 75,165 |
| Apr 17, 2025 | 3.89 | 3.90 | 3.75 | 3.77 | 3.77 | -1.57% | 68,003 |
| Apr 16, 2025 | 3.81 | 4.03 | 3.80 | 3.83 | 3.83 | -1.29% | 60,194 |
| Apr 15, 2025 | 4.01 | 4.04 | 3.75 | 3.88 | 3.88 | -3.24% | 71,871 |
| Apr 14, 2025 | 4.33 | 4.45 | 3.96 | 4.01 | 4.01 | -6.09% | 72,713 |
| Apr 11, 2025 | 4.16 | 4.34 | 4.05 | 4.27 | 4.27 | 2.15% | 82,738 |
| Apr 10, 2025 | 4.34 | 4.48 | 4.10 | 4.18 | 4.18 | -6.28% | 59,880 |
| Apr 9, 2025 | 4.40 | 4.70 | 4.11 | 4.46 | 4.46 | -0.45% | 99,776 |
| Apr 8, 2025 | 4.40 | 4.51 | 4.10 | 4.48 | 4.48 | 2.05% | 199,887 |
| Apr 7, 2025 | 4.02 | 4.45 | 3.88 | 4.39 | 4.39 | 1.86% | 161,628 |
| Apr 4, 2025 | 4.19 | 4.34 | 3.96 | 4.31 | 4.31 | -2.49% | 160,026 |
| Apr 3, 2025 | 4.12 | 4.45 | 3.92 | 4.42 | 4.42 | 1.14% | 152,794 |
| Apr 2, 2025 | 4.38 | 4.49 | 4.22 | 4.37 | 4.37 | -2.67% | 61,207 |
| Apr 1, 2025 | 4.12 | 4.73 | 3.93 | 4.49 | 4.49 | 10.32% | 124,595 |
| Mar 31, 2025 | 4.25 | 4.28 | 3.88 | 4.07 | 4.07 | -4.68% | 104,710 |
| Mar 28, 2025 | 4.71 | 4.72 | 4.27 | 4.27 | 4.27 | -17.33% | 211,200 |
| Mar 27, 2025 | 5.35 | 5.42 | 5.11 | 5.17 | 5.17 | -2.55% | 98,964 |
| Mar 26, 2025 | 5.38 | 5.48 | 5.22 | 5.30 | 5.30 | -1.49% | 36,834 |
| Mar 25, 2025 | 5.58 | 5.58 | 5.36 | 5.38 | 5.38 | -2.36% | 26,184 |
| Mar 24, 2025 | 5.23 | 5.57 | 5.23 | 5.51 | 5.51 | 5.76% | 60,131 |
| Mar 21, 2025 | 5.11 | 5.44 | 5.01 | 5.21 | 5.21 | -0.19% | 83,474 |
| Mar 20, 2025 | 5.22 | 5.40 | 5.10 | 5.22 | 5.22 | -1.51% | 21,150 |