VirTra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	4.29	4.34	4.20	4.21	4.21	-2.77%	9,206
Mar 2, 2026	4.30	4.49	4.30	4.33	4.33	-0.69%	29,489
Feb 27, 2026	4.18	4.41	4.15	4.36	4.36	2.83%	21,287
Feb 26, 2026	4.35	4.35	4.11	4.24	4.24	-0.47%	18,047
Feb 25, 2026	4.10	4.44	4.10	4.26	4.26	3.65%	25,807
Feb 24, 2026	4.09	4.25	4.06	4.11	4.11	0.98%	13,305
Feb 23, 2026	4.18	4.32	4.06	4.07	4.07	-3.55%	46,448
Feb 20, 2026	4.31	4.50	4.22	4.22	4.22	-2.09%	22,037
Feb 19, 2026	4.33	4.42	4.25	4.31	4.31	-	25,268
Feb 18, 2026	4.48	4.50	4.27	4.31	4.31	-2.27%	32,561
Feb 17, 2026	4.50	4.56	4.35	4.41	4.41	0.92%	51,175
Feb 13, 2026	4.49	4.50	4.37	4.37	4.37	-2.89%	17,931
Feb 12, 2026	4.55	4.59	4.40	4.50	4.50	-1.53%	48,993
Feb 11, 2026	4.71	4.76	4.50	4.57	4.57	-0.44%	17,184
Feb 10, 2026	4.65	4.73	4.59	4.59	4.59	-1.29%	10,670
Feb 9, 2026	4.69	4.73	4.63	4.65	4.65	-1.27%	11,895
Feb 6, 2026	4.40	4.75	4.35	4.71	4.71	9.03%	40,410
Feb 5, 2026	4.56	4.58	4.30	4.32	4.32	-5.68%	51,016
Feb 4, 2026	4.60	4.65	4.40	4.58	4.58	-0.43%	58,788
Feb 3, 2026	4.70	4.71	4.48	4.60	4.60	-0.22%	52,761
Feb 2, 2026	4.66	4.81	4.61	4.61	4.61	-1.71%	21,065
Jan 30, 2026	4.72	4.76	4.57	4.69	4.69	-1.26%	26,391
Jan 29, 2026	4.71	4.81	4.56	4.75	4.75	-0.63%	34,969
Jan 28, 2026	4.96	4.96	4.72	4.78	4.78	-3.24%	17,529
Jan 27, 2026	5.00	5.01	4.76	4.94	4.94	-1.59%	55,586
Jan 26, 2026	4.97	5.19	4.85	5.02	5.02	0.80%	70,358
Jan 23, 2026	4.76	5.06	4.75	4.98	4.98	4.18%	77,581
Jan 22, 2026	4.63	4.93	4.63	4.78	4.78	3.24%	50,384
Jan 21, 2026	4.59	4.71	4.54	4.63	4.63	0.43%	26,873
Jan 20, 2026	4.76	4.83	4.57	4.61	4.61	-4.75%	43,089
Jan 16, 2026	4.89	5.06	4.80	4.84	4.84	-2.81%	30,996
Jan 15, 2026	4.90	5.07	4.90	4.98	4.98	0.61%	17,434
Jan 14, 2026	4.97	5.01	4.80	4.95	4.95	-1.39%	40,602
Jan 13, 2026	4.91	5.13	4.82	5.02	5.02	2.66%	59,665
Jan 12, 2026	4.97	4.97	4.85	4.89	4.89	-1.41%	43,771
Jan 9, 2026	4.61	4.98	4.61	4.96	4.96	8.53%	86,272
Jan 8, 2026	4.58	4.69	4.45	4.57	4.57	0.66%	87,059
Jan 7, 2026	4.60	4.74	4.51	4.54	4.54	-0.66%	44,554
Jan 6, 2026	4.73	4.73	4.46	4.57	4.57	-3.79%	51,229
Jan 5, 2026	4.49	4.82	4.43	4.75	4.75	7.71%	67,946
Jan 2, 2026	4.28	4.44	4.22	4.41	4.41	5.00%	22,755
Dec 31, 2025	4.26	4.36	4.17	4.20	4.20	-2.10%	125,647
Dec 30, 2025	4.25	4.46	4.19	4.29	4.29	0.94%	146,109
Dec 29, 2025	4.36	4.42	4.24	4.25	4.25	-2.97%	120,902
Dec 26, 2025	4.40	4.44	4.33	4.38	4.38	-0.68%	69,962
Dec 24, 2025	4.43	4.45	4.35	4.41	4.41	0.68%	8,839
Dec 23, 2025	4.40	4.43	4.32	4.38	4.38	-1.35%	29,047
Dec 22, 2025	4.44	4.58	4.42	4.44	4.44	0.91%	68,921
Dec 19, 2025	4.36	4.50	4.31	4.40	4.40	1.15%	53,123
Dec 18, 2025	4.43	4.44	4.31	4.35	4.35	0.69%	35,632