VirTra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	2.66	2.71	2.56	2.67	2.67	-1.11%	21,150
Nov 5, 2026	2.70	2.70	2.59	2.70	2.70	0.19%	42,951
Nov 4, 2026	2.73	2.73	2.65	2.70	2.70	-1.64%	11,943
Nov 3, 2026	2.70	2.75	2.63	2.74	2.74	3.40%	28,059
Nov 2, 2026	2.62	2.72	2.62	2.65	2.65	1.53%	9,949
Oct 30, 2026	2.75	2.75	2.60	2.61	2.61	-2.61%	4,967
Oct 29, 2026	2.80	2.80	2.65	2.68	2.68	-4.29%	22,833
Oct 28, 2026	2.64	2.80	2.64	2.80	2.80	4.87%	16,775
Oct 27, 2026	2.68	2.70	2.67	2.67	2.67	-0.37%	11,158
Oct 26, 2026	2.68	2.72	2.67	2.68	2.68	-1.47%	6,530
Oct 23, 2026	2.69	2.74	2.67	2.72	2.72	0.74%	4,006
Oct 22, 2026	2.66	2.82	2.66	2.70	2.70	1.50%	8,000
Oct 21, 2026	2.62	2.77	2.61	2.66	2.66	1.14%	42,182
Oct 20, 2026	2.68	2.68	2.58	2.63	2.63	-1.87%	6,413
Oct 19, 2026	2.75	2.75	2.62	2.68	2.68	-2.55%	2,890
Oct 16, 2026	2.69	2.77	2.69	2.75	2.75	1.48%	18,892
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%	69,563
Oct 12, 2026	2.67	2.82	2.65	2.65	2.65	-1.49%	31,843
Oct 9, 2026	2.66	2.86	2.66	2.69	2.69	1.89%	18,185
Oct 8, 2026	2.67	2.79	2.63	2.64	2.64	-1.12%	28,039
Oct 7, 2026	2.79	2.80	2.60	2.67	2.67	-3.26%	43,095
Oct 6, 2026	2.95	3.00	2.75	2.76	2.76	-2.82%	82,551
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