VirTra, Inc. (VTSI)
NASDAQ: VTSI · Real-Time Price · USD
5.97
+0.14 (2.40%)
At close: Oct 13, 2025, 4:00 PM EDT
5.97
0.00 (0.00%)
After-hours: Oct 13, 2025, 4:10 PM EDT
VirTra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 5.95 | 6.07 | 5.78 | 5.97 | 5.97 | 2.40% | 37,231 |
| Oct 10, 2025 | 6.12 | 6.14 | 5.76 | 5.83 | 5.83 | -4.11% | 96,657 |
| Oct 9, 2025 | 6.23 | 6.23 | 6.06 | 6.08 | 6.08 | -2.41% | 40,922 |
| Oct 8, 2025 | 6.19 | 6.25 | 6.02 | 6.23 | 6.23 | 2.13% | 58,588 |
| Oct 7, 2025 | 5.73 | 6.17 | 5.73 | 6.10 | 6.10 | 8.93% | 109,727 |
| Oct 6, 2025 | 5.65 | 5.75 | 5.53 | 5.60 | 5.60 | 1.45% | 75,267 |
| Oct 3, 2025 | 5.83 | 5.84 | 5.49 | 5.52 | 5.52 | -1.43% | 45,004 |
| Oct 2, 2025 | 5.77 | 5.84 | 5.49 | 5.60 | 5.60 | -2.10% | 44,373 |
| Oct 1, 2025 | 5.27 | 5.84 | 5.22 | 5.72 | 5.72 | 8.75% | 130,663 |
| Sep 30, 2025 | 5.52 | 5.54 | 5.19 | 5.26 | 5.26 | -4.36% | 63,497 |
| Sep 29, 2025 | 5.47 | 5.54 | 5.39 | 5.50 | 5.50 | 2.23% | 39,535 |
| Sep 26, 2025 | 5.44 | 5.48 | 5.34 | 5.38 | 5.38 | -1.65% | 29,244 |
| Sep 25, 2025 | 5.51 | 5.51 | 5.44 | 5.47 | 5.47 | -0.36% | 18,320 |
| Sep 24, 2025 | 5.54 | 5.62 | 5.33 | 5.49 | 5.49 | -1.79% | 51,787 |
| Sep 23, 2025 | 5.38 | 5.60 | 5.38 | 5.59 | 5.59 | 3.52% | 27,669 |
| Sep 22, 2025 | 5.40 | 5.49 | 5.31 | 5.40 | 5.40 | 0.56% | 59,510 |
| Sep 19, 2025 | 5.60 | 5.60 | 5.37 | 5.37 | 5.37 | -3.59% | 50,254 |
| Sep 18, 2025 | 5.41 | 5.58 | 5.41 | 5.57 | 5.57 | 4.11% | 33,376 |
| Sep 17, 2025 | 5.52 | 5.61 | 5.34 | 5.35 | 5.35 | -3.08% | 65,286 |
| Sep 16, 2025 | 5.62 | 5.67 | 5.41 | 5.52 | 5.52 | -3.66% | 47,922 |
| 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 |