VirTra, Inc. (VTSI)
NASDAQ: VTSI · Real-Time Price · USD
5.35
-0.10 (-1.83%)
Aug 13, 2025, 4:00 PM - Market closed
VirTra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 5.54 | 5.64 | 5.32 | 5.35 | 5.35 | -1.83% | 167,699 |
| Aug 12, 2025 | 6.00 | 6.18 | 5.11 | 5.45 | 5.45 | -25.03% | 476,732 |
| Aug 11, 2025 | 7.02 | 7.27 | 6.83 | 7.27 | 7.27 | 3.86% | 108,206 |
| Aug 8, 2025 | 7.05 | 7.18 | 6.87 | 7.00 | 7.00 | 0.43% | 40,450 |
| Aug 7, 2025 | 7.31 | 7.31 | 6.66 | 6.97 | 6.97 | -3.19% | 69,012 |
| Aug 6, 2025 | 7.16 | 7.33 | 7.00 | 7.20 | 7.20 | -0.28% | 45,065 |
| Aug 5, 2025 | 7.38 | 7.47 | 7.08 | 7.22 | 7.22 | -1.10% | 66,674 |
| Aug 4, 2025 | 7.10 | 7.35 | 7.05 | 7.30 | 7.30 | 5.04% | 102,307 |
| Aug 1, 2025 | 7.01 | 7.10 | 6.73 | 6.95 | 6.95 | -1.97% | 67,701 |
| Jul 31, 2025 | 7.01 | 7.22 | 6.89 | 7.09 | 7.09 | 0.71% | 81,288 |
| Jul 30, 2025 | 6.19 | 7.14 | 6.19 | 7.04 | 7.04 | 14.66% | 286,365 |
| Jul 29, 2025 | 6.22 | 6.23 | 6.11 | 6.14 | 6.14 | -0.49% | 29,663 |
| Jul 28, 2025 | 6.20 | 6.31 | 6.13 | 6.17 | 6.17 | -0.48% | 57,279 |
| Jul 25, 2025 | 6.18 | 6.20 | 6.07 | 6.20 | 6.20 | - | 29,346 |
| Jul 24, 2025 | 6.06 | 6.20 | 6.01 | 6.20 | 6.20 | 1.31% | 55,620 |
| Jul 23, 2025 | 5.96 | 6.20 | 5.88 | 6.12 | 6.12 | 4.08% | 49,799 |
| Jul 22, 2025 | 5.98 | 6.00 | 5.81 | 5.88 | 5.88 | -2.33% | 45,080 |
| Jul 21, 2025 | 6.10 | 6.35 | 6.00 | 6.02 | 6.02 | -0.66% | 54,731 |
| Jul 18, 2025 | 6.20 | 6.22 | 6.00 | 6.06 | 6.06 | -1.62% | 41,129 |
| Jul 17, 2025 | 6.04 | 6.32 | 6.04 | 6.16 | 6.16 | - | 36,495 |
| Jul 16, 2025 | 6.05 | 6.30 | 5.99 | 6.16 | 6.16 | 1.82% | 54,755 |
| Jul 15, 2025 | 6.38 | 6.41 | 5.96 | 6.05 | 6.05 | -6.06% | 140,048 |
| Jul 14, 2025 | 6.27 | 6.49 | 6.08 | 6.44 | 6.44 | 2.22% | 48,066 |
| Jul 11, 2025 | 6.28 | 6.34 | 6.21 | 6.30 | 6.30 | -0.32% | 58,098 |
| Jul 10, 2025 | 6.52 | 6.64 | 6.30 | 6.32 | 6.32 | -3.51% | 59,638 |
| Jul 9, 2025 | 6.71 | 6.71 | 6.49 | 6.55 | 6.55 | -0.61% | 35,470 |
| Jul 8, 2025 | 6.58 | 6.63 | 6.39 | 6.59 | 6.59 | 1.07% | 82,181 |
| Jul 7, 2025 | 6.58 | 6.63 | 6.39 | 6.52 | 6.52 | -1.66% | 75,689 |
| Jul 3, 2025 | 6.52 | 6.85 | 6.40 | 6.63 | 6.63 | -0.45% | 89,630 |
| Jul 2, 2025 | 6.54 | 6.67 | 6.40 | 6.66 | 6.66 | 3.42% | 70,631 |
| Jul 1, 2025 | 7.07 | 7.29 | 6.41 | 6.44 | 6.44 | -8.91% | 291,533 |
| Jun 30, 2025 | 6.43 | 7.23 | 6.28 | 7.07 | 7.07 | 9.78% | 324,322 |
| Jun 27, 2025 | 6.69 | 6.90 | 6.43 | 6.44 | 6.44 | -3.30% | 1,388,780 |
| Jun 26, 2025 | 6.82 | 6.93 | 6.55 | 6.66 | 6.66 | -1.48% | 65,807 |
| Jun 25, 2025 | 6.82 | 6.98 | 6.36 | 6.76 | 6.76 | -0.44% | 173,640 |
| Jun 24, 2025 | 6.62 | 6.84 | 6.53 | 6.79 | 6.79 | 3.82% | 78,758 |
| Jun 23, 2025 | 6.08 | 6.55 | 6.05 | 6.54 | 6.54 | 7.74% | 126,097 |
| Jun 20, 2025 | 6.14 | 6.20 | 6.05 | 6.07 | 6.07 | -0.49% | 74,101 |
| Jun 18, 2025 | 6.16 | 6.28 | 6.05 | 6.10 | 6.10 | -1.77% | 39,624 |
| Jun 17, 2025 | 6.15 | 6.30 | 5.83 | 6.21 | 6.21 | 1.14% | 57,218 |
| Jun 16, 2025 | 6.20 | 6.41 | 6.06 | 6.14 | 6.14 | -0.32% | 44,237 |
| Jun 13, 2025 | 6.20 | 6.25 | 6.08 | 6.16 | 6.16 | -2.07% | 40,734 |
| Jun 12, 2025 | 6.25 | 6.43 | 6.05 | 6.29 | 6.29 | - | 76,150 |
| Jun 11, 2025 | 6.77 | 6.77 | 6.28 | 6.29 | 6.29 | -5.70% | 81,869 |
| Jun 10, 2025 | 6.76 | 6.91 | 6.62 | 6.67 | 6.67 | -0.60% | 56,997 |
| Jun 9, 2025 | 6.65 | 6.84 | 6.54 | 6.71 | 6.71 | 2.76% | 59,197 |
| Jun 6, 2025 | 6.58 | 6.90 | 6.47 | 6.53 | 6.53 | 0.62% | 72,778 |
| Jun 5, 2025 | 6.53 | 6.76 | 6.45 | 6.49 | 6.49 | -0.31% | 71,233 |
| Jun 4, 2025 | 6.48 | 6.72 | 6.34 | 6.51 | 6.51 | 0.93% | 127,938 |
| Jun 3, 2025 | 6.10 | 6.49 | 5.99 | 6.45 | 6.45 | 6.26% | 93,613 |