VirTra, Inc. (VTSI)
NASDAQ: VTSI · Real-Time Price · USD
3.430
-0.040 (-1.15%)
May 26, 2026, 1:46 PM EDT - Market open
VirTra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.55 | 3.57 | 3.37 | 3.43 | - | -1.15% | 38,389 |
| May 22, 2026 | 3.48 | 3.49 | 3.38 | 3.47 | 3.47 | 1.46% | 32,888 |
| May 21, 2026 | 3.52 | 3.52 | 3.40 | 3.42 | 3.42 | -3.39% | 27,024 |
| May 20, 2026 | 3.42 | 3.58 | 3.42 | 3.54 | 3.54 | 3.81% | 54,079 |
| May 19, 2026 | 3.40 | 3.48 | 3.34 | 3.41 | 3.41 | -0.29% | 35,466 |
| May 18, 2026 | 3.25 | 3.43 | 3.25 | 3.42 | 3.42 | 6.54% | 57,953 |
| May 15, 2026 | 3.41 | 3.46 | 3.21 | 3.21 | 3.21 | -7.23% | 94,400 |
| May 14, 2026 | 3.52 | 3.67 | 3.35 | 3.46 | 3.46 | -1.42% | 55,996 |
| May 13, 2026 | 3.44 | 3.60 | 3.35 | 3.51 | 3.51 | 0.86% | 67,147 |
| May 12, 2026 | 3.44 | 3.52 | 3.16 | 3.48 | 3.48 | -12.34% | 393,168 |
| May 11, 2026 | 4.22 | 4.32 | 3.73 | 3.97 | 3.97 | -5.48% | 220,887 |
| May 8, 2026 | 4.39 | 4.49 | 4.12 | 4.20 | 4.20 | -4.11% | 133,940 |
| May 7, 2026 | 4.45 | 4.47 | 4.34 | 4.38 | 4.38 | -2.67% | 21,614 |
| May 6, 2026 | 4.52 | 4.63 | 4.45 | 4.50 | 4.50 | - | 29,263 |
| May 5, 2026 | 4.51 | 4.75 | 4.44 | 4.50 | 4.50 | - | 14,871 |
| May 4, 2026 | 4.52 | 4.56 | 4.40 | 4.50 | 4.50 | -0.22% | 50,568 |
| May 1, 2026 | 4.43 | 4.57 | 4.38 | 4.51 | 4.51 | 1.12% | 33,295 |
| Apr 30, 2026 | 4.43 | 4.50 | 4.31 | 4.46 | 4.46 | 1.36% | 23,667 |
| Apr 29, 2026 | 4.53 | 4.54 | 4.33 | 4.40 | 4.40 | -2.22% | 40,634 |
| Apr 28, 2026 | 4.61 | 4.62 | 4.46 | 4.50 | 4.50 | -1.96% | 14,645 |
| Apr 27, 2026 | 4.58 | 4.68 | 4.55 | 4.59 | 4.59 | 0.22% | 54,215 |
| Apr 24, 2026 | 4.63 | 4.65 | 4.46 | 4.58 | 4.58 | -0.43% | 51,866 |
| Apr 23, 2026 | 4.75 | 4.78 | 4.51 | 4.60 | 4.60 | -3.77% | 44,084 |
| Apr 22, 2026 | 4.71 | 4.86 | 4.61 | 4.78 | 4.78 | 1.92% | 53,873 |
| Apr 21, 2026 | 4.67 | 4.91 | 4.62 | 4.69 | 4.69 | 0.86% | 62,536 |
| Apr 20, 2026 | 4.70 | 4.87 | 4.56 | 4.65 | 4.65 | -1.06% | 39,550 |
| Apr 17, 2026 | 4.63 | 4.73 | 4.55 | 4.70 | 4.70 | 1.73% | 56,946 |
| Apr 16, 2026 | 4.66 | 4.70 | 4.50 | 4.62 | 4.62 | 0.43% | 33,468 |
| Apr 15, 2026 | 4.69 | 4.77 | 4.50 | 4.60 | 4.60 | -2.34% | 83,893 |
| Apr 14, 2026 | 4.76 | 4.98 | 4.63 | 4.71 | 4.71 | 6.32% | 226,350 |
| Apr 13, 2026 | 4.22 | 4.50 | 4.22 | 4.43 | 4.43 | 5.23% | 173,732 |
| Apr 10, 2026 | 4.00 | 4.36 | 4.00 | 4.21 | 4.21 | 6.85% | 237,514 |
| Apr 9, 2026 | 3.68 | 4.02 | 3.65 | 3.94 | 3.94 | 7.65% | 112,555 |
| Apr 8, 2026 | 3.66 | 3.76 | 3.56 | 3.66 | 3.66 | 3.10% | 52,498 |
| Apr 7, 2026 | 3.63 | 3.72 | 3.55 | 3.55 | 3.55 | -3.01% | 51,055 |
| Apr 6, 2026 | 3.78 | 3.80 | 3.62 | 3.66 | 3.66 | -3.17% | 36,850 |
| Apr 2, 2026 | 3.75 | 3.85 | 3.63 | 3.78 | 3.78 | 3.56% | 33,371 |
| Apr 1, 2026 | 3.77 | 3.87 | 3.60 | 3.65 | 3.65 | -1.62% | 58,746 |
| Mar 31, 2026 | 3.83 | 3.84 | 3.69 | 3.71 | 3.71 | -1.20% | 42,682 |
| Mar 30, 2026 | 3.82 | 3.94 | 3.74 | 3.76 | 3.76 | 0.54% | 76,598 |
| Mar 27, 2026 | 4.00 | 4.04 | 3.55 | 3.74 | 3.74 | -15.69% | 268,275 |
| Mar 26, 2026 | 4.44 | 4.49 | 4.28 | 4.43 | 4.43 | -1.99% | 108,621 |
| Mar 25, 2026 | 4.59 | 4.64 | 4.39 | 4.52 | 4.52 | -2.59% | 40,689 |
| Mar 24, 2026 | 4.55 | 4.79 | 4.55 | 4.64 | 4.64 | 0.43% | 40,109 |
| Mar 23, 2026 | 4.30 | 4.73 | 4.30 | 4.62 | 4.62 | 5.96% | 50,163 |
| Mar 20, 2026 | 4.36 | 4.47 | 4.30 | 4.36 | 4.36 | - | 56,620 |
| Mar 19, 2026 | 4.25 | 4.43 | 4.25 | 4.36 | 4.36 | 1.40% | 61,862 |
| Mar 18, 2026 | 4.43 | 4.46 | 4.30 | 4.30 | 4.30 | -4.87% | 6,491 |
| Mar 17, 2026 | 4.42 | 4.55 | 4.36 | 4.52 | 4.52 | 2.73% | 13,775 |
| Mar 16, 2026 | 4.32 | 4.56 | 4.24 | 4.40 | 4.40 | 2.56% | 50,666 |