VirTra, Inc. (VTSI)
NASDAQ: VTSI · Real-Time Price · USD
4.630
+0.020 (0.43%)
At close: Jan 21, 2026, 4:00 PM EST
4.540
-0.090 (-1.94%)
After-hours: Jan 21, 2026, 7:45 PM EST
VirTra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 4.50 | 4.55 | 4.29 | 4.32 | 4.32 | -4.00% | 36,931 |
| Dec 16, 2025 | 4.55 | 4.60 | 4.43 | 4.50 | 4.50 | -0.33% | 22,120 |
| Dec 15, 2025 | 4.71 | 4.71 | 4.50 | 4.52 | 4.52 | -4.14% | 50,441 |
| Dec 12, 2025 | 4.85 | 4.94 | 4.68 | 4.71 | 4.71 | -3.29% | 44,777 |
| Dec 11, 2025 | 4.81 | 4.92 | 4.81 | 4.87 | 4.87 | 0.41% | 30,855 |
| Dec 10, 2025 | 4.85 | 4.91 | 4.85 | 4.85 | 4.85 | - | 30,732 |
| Dec 9, 2025 | 4.86 | 4.99 | 4.85 | 4.85 | 4.85 | -0.41% | 115,475 |
| Dec 8, 2025 | 5.00 | 5.00 | 4.85 | 4.87 | 4.87 | -2.60% | 57,437 |
| Dec 5, 2025 | 4.99 | 5.00 | 4.87 | 5.00 | 5.00 | 0.20% | 60,975 |
| Dec 4, 2025 | 5.06 | 5.09 | 4.97 | 4.99 | 4.99 | -2.16% | 37,743 |
| Dec 3, 2025 | 4.95 | 5.10 | 4.95 | 5.10 | 5.10 | 3.03% | 29,296 |
| Dec 2, 2025 | 5.06 | 5.13 | 4.95 | 4.95 | 4.95 | -0.80% | 69,411 |
| Dec 1, 2025 | 4.95 | 5.06 | 4.95 | 4.99 | 4.99 | 0.60% | 50,514 |
| Nov 28, 2025 | 4.94 | 5.00 | 4.94 | 4.96 | 4.96 | 1.22% | 17,346 |
| Nov 26, 2025 | 4.84 | 4.99 | 4.84 | 4.90 | 4.90 | 0.62% | 21,418 |
| Nov 25, 2025 | 4.86 | 4.95 | 4.79 | 4.87 | 4.87 | - | 60,632 |
| Nov 24, 2025 | 4.85 | 5.04 | 4.80 | 4.87 | 4.87 | 1.25% | 48,152 |
| Nov 21, 2025 | 4.67 | 4.93 | 4.65 | 4.81 | 4.81 | 1.69% | 21,278 |
| Nov 20, 2025 | 4.99 | 5.11 | 4.72 | 4.73 | 4.73 | -3.47% | 47,584 |
| Nov 19, 2025 | 4.89 | 5.02 | 4.80 | 4.90 | 4.90 | 2.73% | 42,795 |
| Nov 18, 2025 | 4.96 | 5.24 | 4.77 | 4.77 | 4.77 | -4.02% | 45,331 |
| Nov 17, 2025 | 4.93 | 5.44 | 4.91 | 4.97 | 4.97 | 2.47% | 87,251 |
| Nov 14, 2025 | 4.85 | 5.08 | 4.72 | 4.85 | 4.85 | -0.21% | 159,024 |
| Nov 13, 2025 | 4.90 | 5.14 | 4.75 | 4.86 | 4.86 | 0.21% | 94,724 |
| Nov 12, 2025 | 5.00 | 5.12 | 4.85 | 4.85 | 4.85 | -2.81% | 59,691 |
| Nov 11, 2025 | 4.87 | 5.38 | 4.70 | 4.99 | 4.99 | -7.93% | 122,184 |
| Nov 10, 2025 | 5.48 | 5.71 | 5.36 | 5.42 | 5.42 | 0.56% | 87,403 |
| Nov 7, 2025 | 5.29 | 5.42 | 5.20 | 5.39 | 5.39 | -0.19% | 25,982 |