VirTra, Inc. (VTSI)
NASDAQ: VTSI · Real-Time Price · USD
3.090
+0.030 (0.98%)
At close: Sep 4, 2026, 4:00 PM EDT
3.092
+0.002 (0.06%)
After-hours: Sep 4, 2026, 7:13 PM EDT
VirTra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.10 | 3.10 | 3.03 | 3.09 | 3.09 | 0.98% | 6,695 |
| Sep 3, 2026 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | 1.66% | 11,230 |
| Sep 2, 2026 | 3.01 | 3.08 | 2.98 | 3.01 | 3.01 | 0.67% | 19,942 |
| Sep 1, 2026 | 3.14 | 3.14 | 2.97 | 2.99 | 2.99 | -3.24% | 36,644 |
| Aug 31, 2026 | 3.04 | 3.14 | 3.04 | 3.09 | 3.09 | 1.31% | 13,936 |
| Aug 28, 2026 | 3.03 | 3.06 | 2.97 | 3.05 | 3.05 | -0.65% | 31,340 |
| Aug 27, 2026 | 3.11 | 3.11 | 3.01 | 3.07 | 3.07 | -1.29% | 19,253 |
| Aug 26, 2026 | 3.09 | 3.15 | 3.01 | 3.11 | 3.11 | 0.65% | 14,137 |
| Aug 25, 2026 | 3.03 | 3.09 | 2.99 | 3.09 | 3.09 | 3.34% | 21,155 |
| Aug 24, 2026 | 3.15 | 3.15 | 2.95 | 2.99 | 2.99 | -4.47% | 36,610 |
| Aug 21, 2026 | 3.17 | 3.29 | 3.08 | 3.13 | 3.13 | 1.29% | 65,167 |
| Aug 20, 2026 | 3.10 | 3.15 | 3.08 | 3.09 | 3.09 | -0.32% | 61,092 |
| Aug 19, 2026 | 3.04 | 3.17 | 3.04 | 3.10 | 3.10 | 2.31% | 15,510 |
| Aug 18, 2026 | 3.11 | 3.12 | 3.03 | 3.03 | 3.03 | -2.57% | 21,679 |
| Aug 17, 2026 | 3.25 | 3.26 | 3.09 | 3.11 | 3.11 | -3.72% | 81,017 |
| Aug 14, 2026 | 3.37 | 3.57 | 3.09 | 3.23 | 3.23 | -4.15% | 109,505 |
| Aug 13, 2026 | 3.30 | 3.48 | 3.24 | 3.37 | 3.37 | 2.12% | 104,056 |
| Aug 12, 2026 | 3.17 | 3.36 | 3.11 | 3.30 | 3.30 | 4.76% | 56,511 |
| Aug 11, 2026 | 3.06 | 3.16 | 3.05 | 3.15 | 3.15 | 3.28% | 14,640 |
| Aug 10, 2026 | 3.05 | 3.15 | 3.03 | 3.05 | 3.05 | - | 43,774 |
| Aug 7, 2026 | 3.09 | 3.14 | 3.02 | 3.05 | 3.05 | -0.65% | 17,423 |
| Aug 6, 2026 | 2.97 | 3.07 | 2.97 | 3.07 | 3.07 | 1.99% | 15,527 |
| Aug 5, 2026 | 3.19 | 3.19 | 3.00 | 3.01 | 3.01 | -3.22% | 25,349 |
| Aug 4, 2026 | 3.01 | 3.15 | 3.01 | 3.11 | 3.11 | 1.63% | 43,546 |
| Aug 3, 2026 | 3.07 | 3.10 | 3.01 | 3.06 | 3.06 | -0.97% | 28,340 |
| Jul 31, 2026 | 3.16 | 3.17 | 3.05 | 3.09 | 3.09 | -2.22% | 15,815 |
| Jul 30, 2026 | 2.95 | 3.16 | 2.93 | 3.16 | 3.16 | 7.85% | 45,074 |
| Jul 29, 2026 | 3.00 | 3.00 | 2.88 | 2.93 | 2.93 | -2.33% | 45,455 |
| Jul 28, 2026 | 3.16 | 3.25 | 3.00 | 3.00 | 3.00 | -4.46% | 25,607 |
| Jul 27, 2026 | 3.17 | 3.19 | 3.11 | 3.14 | 3.14 | -1.10% | 15,711 |
| Jul 24, 2026 | 3.14 | 3.24 | 3.12 | 3.18 | 3.18 | 1.28% | 45,646 |
| Jul 23, 2026 | 3.02 | 3.19 | 2.95 | 3.14 | 3.14 | 3.81% | 52,704 |
| Jul 22, 2026 | 3.07 | 3.11 | 2.96 | 3.02 | 3.02 | -1.63% | 30,768 |
| Jul 21, 2026 | 3.02 | 3.20 | 3.01 | 3.07 | 3.07 | 2.33% | 32,103 |
| Jul 20, 2026 | 3.08 | 3.08 | 2.99 | 3.00 | 3.00 | -3.23% | 46,503 |
| Jul 17, 2026 | 2.96 | 3.10 | 2.96 | 3.10 | 3.10 | 3.33% | 32,741 |
| Jul 16, 2026 | 3.02 | 3.03 | 2.94 | 3.00 | 3.00 | -0.33% | 69,615 |
| Jul 15, 2026 | 3.04 | 3.08 | 3.01 | 3.01 | 3.01 | -0.99% | 40,289 |
| Jul 14, 2026 | 3.07 | 3.13 | 3.02 | 3.04 | 3.04 | -0.98% | 57,325 |
| Jul 13, 2026 | 3.10 | 3.11 | 3.06 | 3.07 | 3.07 | -0.97% | 31,305 |
| Jul 10, 2026 | 3.08 | 3.11 | 3.05 | 3.10 | 3.10 | 0.65% | 31,907 |
| Jul 9, 2026 | 3.06 | 3.12 | 3.02 | 3.08 | 3.08 | 0.65% | 28,522 |
| Jul 8, 2026 | 3.03 | 3.08 | 3.03 | 3.06 | 3.06 | 0.33% | 22,793 |
| Jul 7, 2026 | 3.10 | 3.16 | 3.03 | 3.05 | 3.05 | -1.61% | 55,204 |
| Jul 6, 2026 | 3.11 | 3.20 | 3.10 | 3.10 | 3.10 | -0.32% | 33,174 |
| Jul 2, 2026 | 3.20 | 3.28 | 3.11 | 3.11 | 3.11 | -2.81% | 67,756 |
| Jul 1, 2026 | 3.15 | 3.25 | 3.11 | 3.20 | 3.20 | 1.91% | 44,259 |
| Jun 30, 2026 | 3.15 | 3.24 | 3.12 | 3.14 | 3.14 | -0.32% | 30,307 |
| Jun 29, 2026 | 3.25 | 3.28 | 3.12 | 3.15 | 3.15 | -3.67% | 32,446 |
| Jun 26, 2026 | 3.13 | 3.29 | 3.13 | 3.27 | 3.27 | 4.47% | 44,081 |