VirTra, Inc. (VTSI)
NASDAQ: VTSI · Real-Time Price · USD
3.230
-0.140 (-4.15%)
Aug 14, 2026, 4:00 PM EDT - Market closed
VirTra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.37 | 3.57 | 3.09 | 3.23 | 3.23 | -4.15% | 109,439 |
| Aug 13, 2026 | 3.30 | 3.48 | 3.24 | 3.37 | 3.37 | 2.12% | 66,825 |
| Aug 12, 2026 | 3.17 | 3.36 | 3.11 | 3.30 | 3.30 | 4.76% | 56,509 |
| Aug 11, 2026 | 3.06 | 3.16 | 3.05 | 3.15 | 3.15 | 3.28% | 14,637 |
| 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% | 16,422 |
| 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% | 25,348 |
| 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 |
| Jun 25, 2026 | 3.19 | 3.30 | 3.10 | 3.13 | 3.13 | -2.19% | 42,693 |
| Jun 24, 2026 | 3.25 | 3.26 | 3.15 | 3.20 | 3.20 | -1.54% | 58,727 |
| Jun 23, 2026 | 3.33 | 3.37 | 3.25 | 3.25 | 3.25 | -2.69% | 19,592 |
| Jun 22, 2026 | 3.34 | 3.56 | 3.29 | 3.34 | 3.34 | -0.30% | 165,070 |
| Jun 18, 2026 | 3.41 | 3.41 | 3.27 | 3.35 | 3.35 | -1.33% | 79,050 |
| Jun 17, 2026 | 3.41 | 3.43 | 3.39 | 3.40 | 3.40 | -0.15% | 8,635 |
| Jun 16, 2026 | 3.43 | 3.47 | 3.35 | 3.40 | 3.40 | -0.87% | 45,218 |
| Jun 15, 2026 | 3.49 | 3.58 | 3.43 | 3.43 | 3.43 | -1.44% | 35,199 |
| Jun 12, 2026 | 3.42 | 3.51 | 3.36 | 3.48 | 3.48 | 2.05% | 19,898 |
| Jun 11, 2026 | 3.48 | 3.49 | 3.31 | 3.41 | 3.41 | -1.45% | 29,585 |
| Jun 10, 2026 | 3.35 | 3.52 | 3.24 | 3.46 | 3.46 | 4.22% | 132,300 |
| Jun 9, 2026 | 3.37 | 3.41 | 3.30 | 3.32 | 3.32 | -0.90% | 51,026 |
| Jun 8, 2026 | 3.41 | 3.41 | 3.29 | 3.35 | 3.35 | - | 35,094 |
| Jun 5, 2026 | 3.42 | 3.45 | 3.26 | 3.35 | 3.35 | -2.62% | 36,117 |
| Jun 4, 2026 | 3.31 | 3.48 | 3.29 | 3.44 | 3.44 | 3.61% | 58,098 |