VirTra, Inc. (VTSI)
NASDAQ: VTSI · Real-Time Price · USD
5.54
-0.19 (-3.32%)
Sep 16, 2025, 11:51 AM EDT - Market open
VirTra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 5.62 | 5.67 | 5.62 | 5.59 | - | -2.46% | 5,156 |
| Sep 15, 2025 | 5.64 | 5.82 | 5.59 | 5.73 | 5.73 | 2.69% | 53,554 |
| Sep 12, 2025 | 5.69 | 5.69 | 5.51 | 5.58 | 5.58 | -0.89% | 22,724 |
| Sep 11, 2025 | 5.70 | 5.79 | 5.63 | 5.63 | 5.63 | 1.08% | 19,906 |
| Sep 10, 2025 | 5.73 | 5.78 | 5.54 | 5.57 | 5.57 | -2.45% | 29,685 |
| Sep 9, 2025 | 5.78 | 5.78 | 5.56 | 5.71 | 5.71 | 0.18% | 24,599 |
| Sep 8, 2025 | 5.77 | 5.82 | 5.64 | 5.70 | 5.70 | -2.23% | 45,223 |
| Sep 5, 2025 | 5.82 | 6.06 | 5.80 | 5.83 | 5.83 | 0.69% | 20,395 |
| Sep 4, 2025 | 5.80 | 5.83 | 5.71 | 5.79 | 5.79 | -0.86% | 21,282 |
| Sep 3, 2025 | 5.98 | 5.98 | 5.70 | 5.84 | 5.84 | -0.85% | 46,883 |
| Sep 2, 2025 | 5.94 | 6.05 | 5.67 | 5.89 | 5.89 | -1.51% | 33,722 |
| Aug 29, 2025 | 5.97 | 6.08 | 5.93 | 5.98 | 5.98 | -1.32% | 14,240 |
| Aug 28, 2025 | 5.89 | 6.08 | 5.89 | 6.06 | 6.06 | 1.85% | 26,649 |
| Aug 27, 2025 | 5.86 | 6.05 | 5.82 | 5.95 | 5.95 | 2.41% | 53,575 |
| Aug 26, 2025 | 5.92 | 6.10 | 5.81 | 5.81 | 5.81 | -1.19% | 75,045 |
| Aug 25, 2025 | 5.77 | 5.96 | 5.71 | 5.88 | 5.88 | 2.44% | 56,617 |
| Aug 22, 2025 | 5.60 | 5.83 | 5.48 | 5.74 | 5.74 | 3.05% | 72,323 |
| Aug 21, 2025 | 5.46 | 5.65 | 5.45 | 5.57 | 5.57 | 1.27% | 34,811 |
| Aug 20, 2025 | 5.44 | 5.53 | 5.34 | 5.50 | 5.50 | 1.10% | 42,224 |
| Aug 19, 2025 | 5.61 | 5.67 | 5.39 | 5.44 | 5.44 | -3.72% | 61,209 |
| Aug 18, 2025 | 5.38 | 5.70 | 5.35 | 5.65 | 5.65 | 5.02% | 63,118 |
| Aug 15, 2025 | 5.24 | 5.43 | 5.16 | 5.38 | 5.38 | 2.87% | 79,700 |
| Aug 14, 2025 | 5.40 | 5.40 | 5.17 | 5.23 | 5.23 | -2.24% | 60,756 |
| Aug 13, 2025 | 5.54 | 5.64 | 5.32 | 5.35 | 5.35 | -1.83% | 168,252 |
| Aug 12, 2025 | 6.00 | 6.18 | 5.11 | 5.45 | 5.45 | -25.03% | 476,732 |
| Aug 11, 2025 | 7.02 | 7.27 | 6.83 | 7.27 | 7.27 | 3.86% | 108,206 |
| Aug 8, 2025 | 7.05 | 7.18 | 6.87 | 7.00 | 7.00 | 0.43% | 40,450 |
| Aug 7, 2025 | 7.31 | 7.31 | 6.66 | 6.97 | 6.97 | -3.19% | 69,012 |
| Aug 6, 2025 | 7.16 | 7.33 | 7.00 | 7.20 | 7.20 | -0.28% | 45,065 |
| Aug 5, 2025 | 7.38 | 7.47 | 7.08 | 7.22 | 7.22 | -1.10% | 66,674 |
| Aug 4, 2025 | 7.10 | 7.35 | 7.05 | 7.30 | 7.30 | 5.04% | 102,307 |
| Aug 1, 2025 | 7.01 | 7.10 | 6.73 | 6.95 | 6.95 | -1.97% | 67,701 |
| Jul 31, 2025 | 7.01 | 7.22 | 6.89 | 7.09 | 7.09 | 0.71% | 81,288 |
| Jul 30, 2025 | 6.19 | 7.14 | 6.19 | 7.04 | 7.04 | 14.66% | 286,365 |
| Jul 29, 2025 | 6.22 | 6.23 | 6.11 | 6.14 | 6.14 | -0.49% | 29,663 |
| Jul 28, 2025 | 6.20 | 6.31 | 6.13 | 6.17 | 6.17 | -0.48% | 57,279 |
| Jul 25, 2025 | 6.18 | 6.20 | 6.07 | 6.20 | 6.20 | - | 29,346 |
| Jul 24, 2025 | 6.06 | 6.20 | 6.01 | 6.20 | 6.20 | 1.31% | 55,620 |
| Jul 23, 2025 | 5.96 | 6.20 | 5.88 | 6.12 | 6.12 | 4.08% | 49,799 |
| Jul 22, 2025 | 5.98 | 6.00 | 5.81 | 5.88 | 5.88 | -2.33% | 45,080 |
| Jul 21, 2025 | 6.10 | 6.35 | 6.00 | 6.02 | 6.02 | -0.66% | 54,731 |
| Jul 18, 2025 | 6.20 | 6.22 | 6.00 | 6.06 | 6.06 | -1.62% | 41,129 |
| Jul 17, 2025 | 6.04 | 6.32 | 6.04 | 6.16 | 6.16 | - | 36,495 |
| Jul 16, 2025 | 6.05 | 6.30 | 5.99 | 6.16 | 6.16 | 1.82% | 54,755 |
| Jul 15, 2025 | 6.38 | 6.41 | 5.96 | 6.05 | 6.05 | -6.06% | 140,048 |
| Jul 14, 2025 | 6.27 | 6.49 | 6.08 | 6.44 | 6.44 | 2.22% | 48,066 |
| Jul 11, 2025 | 6.28 | 6.34 | 6.21 | 6.30 | 6.30 | -0.32% | 58,098 |
| Jul 10, 2025 | 6.52 | 6.64 | 6.30 | 6.32 | 6.32 | -3.51% | 59,638 |
| Jul 9, 2025 | 6.71 | 6.71 | 6.49 | 6.55 | 6.55 | -0.61% | 35,470 |
| Jul 8, 2025 | 6.58 | 6.63 | 6.39 | 6.59 | 6.59 | 1.07% | 82,181 |