VirTra, Inc. (VTSI)
NASDAQ: VTSI · Real-Time Price · USD
5.92
-0.05 (-0.84%)
Feb 21, 2025, 4:00 PM EST - Market closed
VirTra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 6.08 | 6.08 | 5.85 | 5.92 | 5.92 | -0.84% | 115,311 |
| Feb 20, 2025 | 6.09 | 6.09 | 5.88 | 5.97 | 5.97 | -1.81% | 51,629 |
| Feb 19, 2025 | 6.12 | 6.28 | 6.01 | 6.08 | 6.08 | -0.82% | 46,720 |
| Feb 18, 2025 | 6.23 | 6.27 | 5.99 | 6.13 | 6.13 | -0.33% | 68,872 |
| Feb 14, 2025 | 5.98 | 6.38 | 5.98 | 6.15 | 6.15 | 2.67% | 138,999 |
| Feb 13, 2025 | 5.84 | 5.99 | 5.77 | 5.99 | 5.99 | 3.28% | 67,363 |
| Feb 12, 2025 | 6.04 | 6.08 | 5.78 | 5.80 | 5.80 | -4.92% | 87,283 |
| Feb 11, 2025 | 6.19 | 6.23 | 6.07 | 6.10 | 6.10 | -1.93% | 44,033 |
| Feb 10, 2025 | 6.13 | 6.37 | 6.03 | 6.22 | 6.22 | 2.47% | 34,705 |
| Feb 7, 2025 | 6.01 | 6.27 | 6.01 | 6.07 | 6.07 | - | 54,720 |
| Feb 6, 2025 | 6.22 | 6.30 | 6.00 | 6.07 | 6.07 | -2.41% | 39,509 |
| Feb 5, 2025 | 6.23 | 6.40 | 6.17 | 6.22 | 6.22 | - | 65,684 |
| Feb 4, 2025 | 6.27 | 6.28 | 6.10 | 6.22 | 6.22 | -0.80% | 72,171 |
| Feb 3, 2025 | 6.30 | 6.34 | 6.10 | 6.27 | 6.27 | -1.57% | 64,369 |
| Jan 31, 2025 | 6.53 | 6.60 | 6.32 | 6.37 | 6.37 | -1.70% | 46,415 |
| Jan 30, 2025 | 6.53 | 6.70 | 6.45 | 6.48 | 6.48 | -0.61% | 37,241 |
| Jan 29, 2025 | 6.45 | 6.57 | 6.39 | 6.52 | 6.52 | 0.93% | 41,150 |
| Jan 28, 2025 | 6.43 | 6.49 | 6.31 | 6.46 | 6.46 | 1.41% | 37,136 |
| Jan 27, 2025 | 6.53 | 6.55 | 6.25 | 6.37 | 6.37 | -3.63% | 84,968 |
| Jan 24, 2025 | 6.70 | 6.70 | 6.40 | 6.61 | 6.61 | -1.34% | 81,710 |
| Jan 23, 2025 | 6.65 | 6.82 | 6.60 | 6.70 | 6.70 | 1.21% | 55,129 |
| Jan 22, 2025 | 6.77 | 6.87 | 6.60 | 6.62 | 6.62 | -2.07% | 34,568 |
| Jan 21, 2025 | 6.83 | 6.95 | 6.75 | 6.76 | 6.76 | -1.02% | 41,066 |
| Jan 17, 2025 | 6.85 | 6.90 | 6.73 | 6.83 | 6.83 | -0.29% | 53,146 |
| Jan 16, 2025 | 6.80 | 7.01 | 6.80 | 6.85 | 6.85 | 0.29% | 32,751 |
| Jan 15, 2025 | 6.85 | 6.90 | 6.72 | 6.83 | 6.83 | 1.19% | 32,519 |
| Jan 14, 2025 | 6.66 | 6.83 | 6.64 | 6.75 | 6.75 | 2.43% | 76,900 |
| Jan 13, 2025 | 6.44 | 6.59 | 6.31 | 6.59 | 6.59 | 0.92% | 39,108 |
| Jan 10, 2025 | 6.63 | 6.68 | 6.46 | 6.53 | 6.53 | -3.83% | 52,148 |
| Jan 8, 2025 | 6.76 | 6.85 | 6.66 | 6.79 | 6.79 | -0.88% | 33,676 |
| Jan 7, 2025 | 6.90 | 7.07 | 6.75 | 6.85 | 6.85 | -0.58% | 46,447 |
| Jan 6, 2025 | 7.06 | 7.18 | 6.82 | 6.89 | 6.89 | -1.71% | 50,814 |
| Jan 3, 2025 | 7.00 | 7.24 | 6.93 | 7.01 | 7.01 | 2.64% | 51,803 |
| Jan 2, 2025 | 7.04 | 7.11 | 6.75 | 6.83 | 6.83 | 1.19% | 53,670 |
| Dec 31, 2024 | 6.67 | 6.83 | 6.54 | 6.75 | 6.75 | 1.96% | 72,990 |
| Dec 30, 2024 | 6.59 | 6.76 | 6.49 | 6.62 | 6.62 | - | 61,947 |
| Dec 27, 2024 | 6.80 | 6.97 | 6.54 | 6.62 | 6.62 | -2.65% | 53,418 |
| Dec 26, 2024 | 6.47 | 6.86 | 6.47 | 6.80 | 6.80 | 3.98% | 61,529 |
| Dec 24, 2024 | 6.32 | 6.64 | 6.32 | 6.54 | 6.54 | 3.32% | 33,604 |
| Dec 23, 2024 | 6.29 | 6.50 | 6.15 | 6.33 | 6.33 | -1.40% | 95,552 |
| Dec 20, 2024 | 6.27 | 6.55 | 6.25 | 6.42 | 6.42 | - | 104,224 |
| Dec 19, 2024 | 6.65 | 6.72 | 6.36 | 6.42 | 6.42 | -1.08% | 63,719 |
| Dec 18, 2024 | 6.87 | 6.97 | 6.45 | 6.49 | 6.49 | -4.98% | 78,674 |
| Dec 17, 2024 | 6.87 | 7.05 | 6.79 | 6.83 | 6.83 | -2.98% | 78,727 |
| Dec 16, 2024 | 6.92 | 7.08 | 6.89 | 7.04 | 7.04 | 1.73% | 38,401 |
| Dec 13, 2024 | 6.91 | 7.10 | 6.69 | 6.92 | 6.92 | -0.86% | 115,670 |
| Dec 12, 2024 | 7.20 | 7.49 | 6.95 | 6.98 | 6.98 | -2.92% | 69,740 |
| Dec 11, 2024 | 7.38 | 7.49 | 7.16 | 7.19 | 7.19 | -0.83% | 51,383 |
| Dec 10, 2024 | 7.10 | 7.47 | 7.01 | 7.25 | 7.25 | 2.69% | 74,612 |
| Dec 9, 2024 | 7.03 | 7.37 | 6.90 | 7.06 | 7.06 | 1.58% | 74,078 |
| Dec 6, 2024 | 7.17 | 7.26 | 6.89 | 6.95 | 6.95 | -2.52% | 65,204 |
| Dec 5, 2024 | 7.17 | 7.30 | 7.05 | 7.13 | 7.13 | -1.25% | 82,446 |
| Dec 4, 2024 | 7.51 | 7.51 | 7.22 | 7.22 | 7.22 | -3.67% | 96,413 |
| Dec 3, 2024 | 7.75 | 7.83 | 7.40 | 7.50 | 7.50 | -2.91% | 101,123 |
| Dec 2, 2024 | 7.95 | 8.00 | 7.71 | 7.72 | 7.72 | -1.40% | 72,552 |
| Nov 29, 2024 | 7.60 | 7.91 | 7.56 | 7.83 | 7.83 | 2.89% | 38,562 |
| Nov 27, 2024 | 8.07 | 8.13 | 7.50 | 7.61 | 7.61 | -4.40% | 79,598 |
| Nov 26, 2024 | 7.63 | 8.20 | 7.53 | 7.96 | 7.96 | 4.05% | 122,668 |
| Nov 25, 2024 | 7.77 | 7.97 | 7.65 | 7.65 | 7.65 | -0.78% | 82,975 |
| Nov 22, 2024 | 7.53 | 7.77 | 7.48 | 7.71 | 7.71 | 3.35% | 68,175 |
| Nov 21, 2024 | 7.47 | 7.58 | 7.35 | 7.46 | 7.46 | 0.81% | 74,561 |
| Nov 20, 2024 | 7.42 | 7.44 | 7.24 | 7.40 | 7.40 | 0.14% | 50,954 |
| Nov 19, 2024 | 7.13 | 7.39 | 7.05 | 7.39 | 7.39 | 3.94% | 109,605 |
| Nov 18, 2024 | 6.85 | 7.17 | 6.71 | 7.11 | 7.11 | 5.10% | 99,254 |
| Nov 15, 2024 | 7.42 | 7.47 | 6.70 | 6.77 | 6.77 | -8.08% | 219,817 |
| Nov 14, 2024 | 8.17 | 8.17 | 7.29 | 7.36 | 7.36 | -9.91% | 184,764 |
| Nov 13, 2024 | 7.88 | 8.53 | 7.84 | 8.17 | 8.17 | 22.86% | 582,370 |
| Nov 12, 2024 | 6.97 | 7.17 | 6.60 | 6.65 | 6.65 | -4.66% | 166,557 |
| Nov 11, 2024 | 7.23 | 7.43 | 6.91 | 6.98 | 6.98 | 0.94% | 138,458 |
| Nov 8, 2024 | 6.65 | 6.97 | 6.54 | 6.91 | 6.91 | 5.02% | 130,634 |
| Nov 7, 2024 | 6.73 | 6.77 | 6.52 | 6.58 | 6.58 | -1.79% | 84,311 |
| Nov 6, 2024 | 6.70 | 6.99 | 6.52 | 6.70 | 6.70 | 4.20% | 129,086 |
| Nov 5, 2024 | 6.19 | 6.45 | 6.14 | 6.43 | 6.43 | 4.55% | 43,116 |
| Nov 4, 2024 | 6.18 | 6.28 | 6.13 | 6.15 | 6.15 | -0.16% | 37,703 |
| Nov 1, 2024 | 6.06 | 6.24 | 6.04 | 6.16 | 6.16 | 0.98% | 53,274 |
| Oct 31, 2024 | 6.30 | 6.42 | 6.10 | 6.10 | 6.10 | -4.39% | 72,192 |
| Oct 30, 2024 | 6.37 | 6.57 | 6.36 | 6.38 | 6.38 | 0.16% | 38,974 |
| Oct 29, 2024 | 6.41 | 6.51 | 6.28 | 6.37 | 6.37 | -1.09% | 41,318 |
| Oct 28, 2024 | 6.63 | 6.70 | 6.40 | 6.44 | 6.44 | -1.23% | 76,250 |
| Oct 25, 2024 | 6.35 | 6.66 | 6.35 | 6.52 | 6.52 | 2.68% | 86,354 |
| Oct 24, 2024 | 6.24 | 6.38 | 6.23 | 6.35 | 6.35 | 2.09% | 29,390 |
| Oct 23, 2024 | 6.21 | 6.32 | 6.15 | 6.22 | 6.22 | - | 34,674 |
| Oct 22, 2024 | 6.23 | 6.28 | 6.15 | 6.22 | 6.22 | -0.64% | 39,579 |
| Oct 21, 2024 | 6.57 | 6.57 | 6.24 | 6.26 | 6.26 | -3.99% | 72,694 |
| Oct 18, 2024 | 6.63 | 6.72 | 6.43 | 6.52 | 6.52 | -1.21% | 41,051 |
| Oct 17, 2024 | 6.59 | 6.63 | 6.45 | 6.60 | 6.60 | 0.61% | 48,400 |
| Oct 16, 2024 | 6.46 | 6.57 | 6.28 | 6.56 | 6.56 | 3.31% | 56,315 |
| Oct 15, 2024 | 6.37 | 6.56 | 6.25 | 6.35 | 6.35 | -0.16% | 111,972 |
| Oct 14, 2024 | 6.32 | 6.39 | 6.12 | 6.36 | 6.36 | 0.79% | 83,543 |
| Oct 11, 2024 | 5.98 | 6.32 | 5.98 | 6.31 | 6.31 | 4.99% | 86,918 |
| Oct 10, 2024 | 5.94 | 6.02 | 5.80 | 6.01 | 6.01 | 0.67% | 79,337 |
| Oct 9, 2024 | 5.92 | 6.05 | 5.90 | 5.97 | 5.97 | -0.17% | 59,247 |
| Oct 8, 2024 | 6.03 | 6.07 | 5.94 | 5.98 | 5.98 | -0.99% | 54,642 |
| Oct 7, 2024 | 6.14 | 6.18 | 5.99 | 6.04 | 6.04 | -1.15% | 62,881 |
| Oct 4, 2024 | 6.16 | 6.18 | 5.90 | 6.11 | 6.11 | 0.83% | 81,911 |
| Oct 3, 2024 | 6.11 | 6.21 | 6.00 | 6.06 | 6.06 | -0.66% | 60,327 |
| Oct 2, 2024 | 6.11 | 6.15 | 6.07 | 6.10 | 6.10 | -0.97% | 38,291 |
| Oct 1, 2024 | 6.26 | 6.35 | 6.09 | 6.16 | 6.16 | -0.96% | 63,907 |
| Sep 30, 2024 | 6.20 | 6.30 | 6.10 | 6.22 | 6.22 | -0.48% | 61,510 |
| Sep 27, 2024 | 6.34 | 6.36 | 6.16 | 6.25 | 6.25 | 0.48% | 60,665 |