VirTra, Inc. (VTSI)
NASDAQ: VTSI · Real-Time Price · USD
6.07
-0.03 (-0.49%)
Jun 20, 2025, 4:00 PM - Market closed

VirTra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20256.146.206.056.076.07-0.49%74,101
Jun 18, 20256.166.286.056.106.10-1.77%39,624
Jun 17, 20256.156.305.836.216.211.14%57,218
Jun 16, 20256.206.416.066.146.14-0.32%44,237
Jun 13, 20256.206.256.086.166.16-2.07%40,734
Jun 12, 20256.256.436.056.296.29-76,150
Jun 11, 20256.776.776.286.296.29-5.70%81,869
Jun 10, 20256.766.916.626.676.67-0.60%56,997
Jun 9, 20256.656.846.546.716.712.76%59,197
Jun 6, 20256.586.906.476.536.530.62%72,778
Jun 5, 20256.536.766.456.496.49-0.31%71,233
Jun 4, 20256.486.726.346.516.510.93%127,938
Jun 3, 20256.106.495.996.456.456.26%93,613
Jun 2, 20255.816.105.606.076.073.94%126,644
May 30, 20255.915.935.585.845.842.28%72,032
May 29, 20255.735.855.535.715.712.51%99,171
May 28, 20255.795.865.445.575.571.46%76,415
May 27, 20255.435.645.295.495.491.48%70,866
May 23, 20255.075.495.025.415.416.29%43,400
May 22, 20255.215.545.075.095.09-3.05%72,197
May 21, 20255.585.615.095.255.25-6.58%147,509
May 20, 20255.795.795.585.625.62-2.77%43,409
May 19, 20255.885.905.655.785.78-2.53%46,627
May 16, 20255.986.145.805.935.93-0.84%67,732
May 15, 20255.856.085.505.985.981.70%96,689
May 14, 20256.406.405.835.885.88-8.27%140,227
May 13, 20255.686.915.666.416.4137.26%964,295
May 12, 20254.614.744.424.674.673.78%176,484
May 9, 20254.614.624.404.504.50-2.17%51,296
May 8, 20254.534.604.404.604.602.45%38,791
May 7, 20254.354.614.344.494.495.40%46,523
May 6, 20254.424.454.234.264.26-4.05%42,850
May 5, 20254.644.784.394.444.44-3.69%39,807
May 2, 20254.724.894.564.614.61-0.65%59,201
May 1, 20254.724.904.564.644.64-0.85%54,564
Apr 30, 20254.524.774.264.684.682.41%82,032
Apr 29, 20254.174.784.174.574.579.33%155,357
Apr 28, 20254.034.253.944.184.183.72%82,894
Apr 25, 20253.734.073.714.034.037.47%75,397
Apr 24, 20253.853.893.703.753.75-0.53%70,811
Apr 23, 20253.783.893.653.773.772.17%48,681
Apr 22, 20253.683.833.653.693.69-57,513
Apr 21, 20253.743.853.573.693.69-2.12%75,165
Apr 17, 20253.893.903.753.773.77-1.57%68,003
Apr 16, 20253.814.033.803.833.83-1.29%60,194
Apr 15, 20254.014.043.753.883.88-3.24%71,871
Apr 14, 20254.334.453.964.014.01-6.09%72,713
Apr 11, 20254.164.344.054.274.272.15%82,738
Apr 10, 20254.344.484.104.184.18-6.28%59,880
Apr 9, 20254.404.704.114.464.46-0.45%99,776