VirTra, Inc. (VTSI)
NASDAQ: VTSI · Real-Time Price · USD
2.750
+0.040 (1.48%)
Oct 16, 2026, 4:00 PM EDT - Market closed
VirTra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2.69 | 2.77 | 2.69 | 2.75 | 2.75 | 1.48% | 18,890 |
| Oct 15, 2026 | 2.70 | 2.78 | 2.61 | 2.71 | 2.71 | 2.65% | 31,746 |
| Oct 14, 2026 | 2.60 | 2.66 | 2.58 | 2.64 | 2.64 | 0.38% | 73,691 |
| Oct 13, 2026 | 2.70 | 2.70 | 2.54 | 2.63 | 2.63 | -0.75% | 69,562 |
| Oct 12, 2026 | 2.67 | 2.82 | 2.65 | 2.65 | 2.65 | -1.49% | 31,742 |
| Oct 9, 2026 | 2.66 | 2.86 | 2.66 | 2.69 | 2.69 | 1.89% | 18,184 |
| Oct 8, 2026 | 2.67 | 2.79 | 2.63 | 2.64 | 2.64 | -1.12% | 28,038 |
| Oct 7, 2026 | 2.79 | 2.80 | 2.60 | 2.67 | 2.67 | -3.26% | 43,009 |
| Oct 6, 2026 | 2.95 | 3.00 | 2.75 | 2.76 | 2.76 | -2.82% | 81,142 |
| Oct 5, 2026 | 2.78 | 2.92 | 2.78 | 2.84 | 2.84 | 1.79% | 41,606 |
| Oct 2, 2026 | 2.73 | 2.81 | 2.73 | 2.79 | 2.79 | 1.09% | 32,107 |
| Oct 1, 2026 | 2.73 | 2.78 | 2.72 | 2.76 | 2.76 | 1.47% | 32,746 |
| Sep 30, 2026 | 2.69 | 2.81 | 2.69 | 2.72 | 2.72 | 0.37% | 17,955 |
| Sep 29, 2026 | 2.82 | 2.83 | 2.71 | 2.71 | 2.71 | -3.90% | 22,936 |
| Sep 28, 2026 | 2.82 | 2.84 | 2.82 | 2.82 | 2.82 | -1.40% | 8,302 |
| Sep 25, 2026 | 2.89 | 2.89 | 2.84 | 2.86 | 2.86 | -1.38% | 10,963 |
| Sep 24, 2026 | 2.88 | 2.92 | 2.87 | 2.90 | 2.90 | 0.69% | 18,354 |
| Sep 23, 2026 | 2.88 | 2.88 | 2.86 | 2.88 | 2.88 | - | 9,030 |
| Sep 22, 2026 | 2.88 | 2.92 | 2.88 | 2.88 | 2.88 | -0.69% | 8,961 |
| Sep 21, 2026 | 2.95 | 2.95 | 2.90 | 2.90 | 2.90 | -1.69% | 13,424 |
| Sep 18, 2026 | 2.91 | 2.95 | 2.88 | 2.95 | 2.95 | 0.68% | 24,919 |
| Sep 17, 2026 | 2.88 | 2.95 | 2.87 | 2.93 | 2.93 | 1.38% | 19,234 |
| Sep 16, 2026 | 3.04 | 3.04 | 2.87 | 2.89 | 2.89 | -0.34% | 25,721 |
| Sep 15, 2026 | 3.00 | 3.01 | 2.88 | 2.90 | 2.90 | -1.02% | 39,621 |
| Sep 14, 2026 | 3.01 | 3.01 | 2.93 | 2.93 | 2.93 | -1.68% | 12,778 |
| Sep 11, 2026 | 2.95 | 3.04 | 2.94 | 2.98 | 2.98 | 1.02% | 3,807 |
| Sep 10, 2026 | 2.90 | 2.99 | 2.90 | 2.95 | 2.95 | 1.03% | 16,394 |
| Sep 9, 2026 | 2.96 | 3.03 | 2.91 | 2.92 | 2.92 | -1.35% | 21,432 |
| Sep 8, 2026 | 3.08 | 3.08 | 2.96 | 2.96 | 2.96 | -4.21% | 52,525 |
| Sep 4, 2026 | 3.10 | 3.10 | 3.03 | 3.09 | 3.09 | 0.98% | 6,697 |
| 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 |