VirTra, Inc. (VTSI)
NASDAQ: VTSI · Real-Time Price · USD
4.270
-0.895 (-17.33%)
At close: Mar 28, 2025, 4:00 PM
4.331
+0.061 (1.43%)
After-hours: Mar 28, 2025, 7:55 PM EDT
VirTra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.71 | 4.72 | 4.27 | 4.27 | 4.27 | -17.33% | 211,200 |
| Mar 27, 2025 | 5.35 | 5.42 | 5.11 | 5.17 | 5.17 | -2.55% | 98,964 |
| Mar 26, 2025 | 5.38 | 5.48 | 5.22 | 5.30 | 5.30 | -1.49% | 36,834 |
| Mar 25, 2025 | 5.58 | 5.58 | 5.36 | 5.38 | 5.38 | -2.36% | 26,184 |
| Mar 24, 2025 | 5.23 | 5.57 | 5.23 | 5.51 | 5.51 | 5.76% | 60,131 |
| Mar 21, 2025 | 5.11 | 5.44 | 5.01 | 5.21 | 5.21 | -0.19% | 83,474 |
| Mar 20, 2025 | 5.22 | 5.40 | 5.10 | 5.22 | 5.22 | -1.51% | 21,150 |
| Mar 19, 2025 | 5.09 | 5.43 | 5.09 | 5.30 | 5.30 | 2.71% | 33,592 |
| Mar 18, 2025 | 5.10 | 5.18 | 5.02 | 5.16 | 5.16 | 0.39% | 36,230 |
| Mar 17, 2025 | 5.14 | 5.26 | 5.09 | 5.14 | 5.14 | 0.19% | 38,034 |
| Mar 14, 2025 | 5.00 | 5.45 | 4.97 | 5.13 | 5.13 | 3.43% | 51,354 |
| Mar 13, 2025 | 5.17 | 5.30 | 4.94 | 4.96 | 4.96 | -4.06% | 90,345 |
| Mar 12, 2025 | 5.09 | 5.27 | 4.88 | 5.17 | 5.17 | - | 94,567 |
| Mar 11, 2025 | 5.40 | 5.42 | 5.13 | 5.17 | 5.17 | -4.08% | 61,843 |
| Mar 10, 2025 | 5.59 | 5.64 | 5.31 | 5.39 | 5.39 | -3.58% | 57,603 |
| Mar 7, 2025 | 5.61 | 5.72 | 5.45 | 5.59 | 5.59 | -1.06% | 59,298 |
| Mar 6, 2025 | 5.66 | 5.75 | 5.44 | 5.65 | 5.65 | -0.18% | 63,712 |
| Mar 5, 2025 | 5.50 | 5.73 | 5.45 | 5.66 | 5.66 | 4.04% | 68,438 |
| Mar 4, 2025 | 5.50 | 5.63 | 5.25 | 5.44 | 5.44 | -2.33% | 97,920 |
| Mar 3, 2025 | 6.00 | 6.08 | 5.52 | 5.57 | 5.57 | -7.48% | 81,154 |
| Feb 28, 2025 | 5.92 | 6.12 | 5.85 | 6.02 | 6.02 | 1.69% | 64,585 |
| Feb 27, 2025 | 6.22 | 6.22 | 5.86 | 5.92 | 5.92 | -4.36% | 70,524 |
| Feb 26, 2025 | 6.09 | 6.38 | 6.09 | 6.19 | 6.19 | 2.65% | 97,928 |
| Feb 25, 2025 | 6.12 | 6.15 | 5.98 | 6.03 | 6.03 | -0.82% | 38,371 |
| Feb 24, 2025 | 6.02 | 6.19 | 5.91 | 6.08 | 6.08 | 2.70% | 66,488 |
| 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 |