VirTra, Inc. (VTSI)
NASDAQ: VTSI · Real-Time Price · USD
4.280
+0.140 (3.38%)
At close: Mar 9, 2026, 4:00 PM EDT
4.260
-0.020 (-0.47%)
After-hours: Mar 9, 2026, 4:10 PM EDT
VirTra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.09 | 4.30 | 4.05 | 4.26 | 4.26 | 2.90% | 96,694 |
| Mar 6, 2026 | 4.19 | 4.23 | 4.09 | 4.14 | 4.14 | -1.19% | 78,201 |
| Mar 5, 2026 | 4.26 | 4.36 | 4.17 | 4.19 | 4.19 | -2.78% | 27,156 |
| Mar 4, 2026 | 4.25 | 4.32 | 4.19 | 4.31 | 4.31 | 2.38% | 36,817 |
| Mar 3, 2026 | 4.29 | 4.34 | 4.20 | 4.21 | 4.21 | -2.77% | 9,206 |
| Mar 2, 2026 | 4.30 | 4.49 | 4.30 | 4.33 | 4.33 | -0.69% | 29,489 |
| Feb 27, 2026 | 4.18 | 4.41 | 4.15 | 4.36 | 4.36 | 2.83% | 21,287 |
| Feb 26, 2026 | 4.35 | 4.35 | 4.11 | 4.24 | 4.24 | -0.47% | 18,047 |
| Feb 25, 2026 | 4.10 | 4.44 | 4.10 | 4.26 | 4.26 | 3.65% | 25,807 |
| Feb 24, 2026 | 4.09 | 4.25 | 4.06 | 4.11 | 4.11 | 0.98% | 13,305 |
| Feb 23, 2026 | 4.18 | 4.32 | 4.06 | 4.07 | 4.07 | -3.55% | 46,448 |
| Feb 20, 2026 | 4.31 | 4.50 | 4.22 | 4.22 | 4.22 | -2.09% | 22,037 |
| Feb 19, 2026 | 4.33 | 4.42 | 4.25 | 4.31 | 4.31 | - | 25,268 |
| Feb 18, 2026 | 4.48 | 4.50 | 4.27 | 4.31 | 4.31 | -2.27% | 32,561 |
| Feb 17, 2026 | 4.50 | 4.56 | 4.35 | 4.41 | 4.41 | 0.92% | 51,175 |
| Feb 13, 2026 | 4.49 | 4.50 | 4.37 | 4.37 | 4.37 | -2.89% | 17,931 |
| Feb 12, 2026 | 4.55 | 4.59 | 4.40 | 4.50 | 4.50 | -1.53% | 48,993 |
| Feb 11, 2026 | 4.71 | 4.76 | 4.50 | 4.57 | 4.57 | -0.44% | 17,184 |
| Feb 10, 2026 | 4.65 | 4.73 | 4.59 | 4.59 | 4.59 | -1.29% | 10,670 |
| Feb 9, 2026 | 4.69 | 4.73 | 4.63 | 4.65 | 4.65 | -1.27% | 11,895 |
| Feb 6, 2026 | 4.40 | 4.75 | 4.35 | 4.71 | 4.71 | 9.03% | 40,410 |
| Feb 5, 2026 | 4.56 | 4.58 | 4.30 | 4.32 | 4.32 | -5.68% | 51,016 |
| Feb 4, 2026 | 4.60 | 4.65 | 4.40 | 4.58 | 4.58 | -0.43% | 58,788 |
| Feb 3, 2026 | 4.70 | 4.71 | 4.48 | 4.60 | 4.60 | -0.22% | 52,761 |
| Feb 2, 2026 | 4.66 | 4.81 | 4.61 | 4.61 | 4.61 | -1.71% | 21,065 |
| Jan 30, 2026 | 4.72 | 4.76 | 4.57 | 4.69 | 4.69 | -1.26% | 26,391 |
| Jan 29, 2026 | 4.71 | 4.81 | 4.56 | 4.75 | 4.75 | -0.63% | 34,969 |
| Jan 28, 2026 | 4.96 | 4.96 | 4.72 | 4.78 | 4.78 | -3.24% | 17,529 |
| Jan 27, 2026 | 5.00 | 5.01 | 4.76 | 4.94 | 4.94 | -1.59% | 55,586 |
| Jan 26, 2026 | 4.97 | 5.19 | 4.85 | 5.02 | 5.02 | 0.80% | 70,358 |
| Jan 23, 2026 | 4.76 | 5.06 | 4.75 | 4.98 | 4.98 | 4.18% | 77,581 |
| Jan 22, 2026 | 4.63 | 4.93 | 4.63 | 4.78 | 4.78 | 3.24% | 50,384 |
| Jan 21, 2026 | 4.59 | 4.71 | 4.54 | 4.63 | 4.63 | 0.43% | 26,873 |
| Jan 20, 2026 | 4.76 | 4.83 | 4.57 | 4.61 | 4.61 | -4.75% | 43,089 |
| Jan 16, 2026 | 4.89 | 5.06 | 4.80 | 4.84 | 4.84 | -2.81% | 30,996 |
| Jan 15, 2026 | 4.90 | 5.07 | 4.90 | 4.98 | 4.98 | 0.61% | 17,434 |
| Jan 14, 2026 | 4.97 | 5.01 | 4.80 | 4.95 | 4.95 | -1.39% | 40,602 |
| Jan 13, 2026 | 4.91 | 5.13 | 4.82 | 5.02 | 5.02 | 2.66% | 59,665 |
| Jan 12, 2026 | 4.97 | 4.97 | 4.85 | 4.89 | 4.89 | -1.41% | 43,771 |
| Jan 9, 2026 | 4.61 | 4.98 | 4.61 | 4.96 | 4.96 | 8.53% | 86,272 |
| Jan 8, 2026 | 4.58 | 4.69 | 4.45 | 4.57 | 4.57 | 0.66% | 87,059 |
| Jan 7, 2026 | 4.60 | 4.74 | 4.51 | 4.54 | 4.54 | -0.66% | 44,554 |
| Jan 6, 2026 | 4.73 | 4.73 | 4.46 | 4.57 | 4.57 | -3.79% | 51,229 |
| Jan 5, 2026 | 4.49 | 4.82 | 4.43 | 4.75 | 4.75 | 7.71% | 67,946 |
| Jan 2, 2026 | 4.28 | 4.44 | 4.22 | 4.41 | 4.41 | 5.00% | 22,755 |
| Dec 31, 2025 | 4.26 | 4.36 | 4.17 | 4.20 | 4.20 | -2.10% | 125,647 |
| Dec 30, 2025 | 4.25 | 4.46 | 4.19 | 4.29 | 4.29 | 0.94% | 146,109 |
| Dec 29, 2025 | 4.36 | 4.42 | 4.24 | 4.25 | 4.25 | -2.97% | 120,902 |
| Dec 26, 2025 | 4.40 | 4.44 | 4.33 | 4.38 | 4.38 | -0.68% | 69,962 |
| Dec 24, 2025 | 4.43 | 4.45 | 4.35 | 4.41 | 4.41 | 0.68% | 8,839 |
| Dec 23, 2025 | 4.40 | 4.43 | 4.32 | 4.38 | 4.38 | -1.35% | 29,047 |
| Dec 22, 2025 | 4.44 | 4.58 | 4.42 | 4.44 | 4.44 | 0.91% | 68,921 |
| Dec 19, 2025 | 4.36 | 4.50 | 4.31 | 4.40 | 4.40 | 1.15% | 53,123 |
| Dec 18, 2025 | 4.43 | 4.44 | 4.31 | 4.35 | 4.35 | 0.69% | 35,632 |
| Dec 17, 2025 | 4.50 | 4.55 | 4.29 | 4.32 | 4.32 | -4.00% | 36,931 |
| Dec 16, 2025 | 4.55 | 4.60 | 4.43 | 4.50 | 4.50 | -0.33% | 22,120 |
| Dec 15, 2025 | 4.71 | 4.71 | 4.50 | 4.52 | 4.52 | -4.14% | 50,441 |
| Dec 12, 2025 | 4.85 | 4.94 | 4.68 | 4.71 | 4.71 | -3.29% | 44,777 |
| Dec 11, 2025 | 4.81 | 4.92 | 4.81 | 4.87 | 4.87 | 0.41% | 30,855 |
| Dec 10, 2025 | 4.85 | 4.91 | 4.85 | 4.85 | 4.85 | - | 30,732 |
| Dec 9, 2025 | 4.86 | 4.99 | 4.85 | 4.85 | 4.85 | -0.41% | 115,475 |
| Dec 8, 2025 | 5.00 | 5.00 | 4.85 | 4.87 | 4.87 | -2.60% | 57,437 |
| Dec 5, 2025 | 4.99 | 5.00 | 4.87 | 5.00 | 5.00 | 0.20% | 60,975 |
| Dec 4, 2025 | 5.06 | 5.09 | 4.97 | 4.99 | 4.99 | -2.16% | 37,743 |
| Dec 3, 2025 | 4.95 | 5.10 | 4.95 | 5.10 | 5.10 | 3.03% | 29,296 |
| Dec 2, 2025 | 5.06 | 5.13 | 4.95 | 4.95 | 4.95 | -0.80% | 69,411 |
| Dec 1, 2025 | 4.95 | 5.06 | 4.95 | 4.99 | 4.99 | 0.60% | 50,514 |
| Nov 28, 2025 | 4.94 | 5.00 | 4.94 | 4.96 | 4.96 | 1.22% | 17,346 |
| Nov 26, 2025 | 4.84 | 4.99 | 4.84 | 4.90 | 4.90 | 0.62% | 21,418 |
| Nov 25, 2025 | 4.86 | 4.95 | 4.79 | 4.87 | 4.87 | - | 60,632 |
| Nov 24, 2025 | 4.85 | 5.04 | 4.80 | 4.87 | 4.87 | 1.25% | 48,152 |
| Nov 21, 2025 | 4.67 | 4.93 | 4.65 | 4.81 | 4.81 | 1.69% | 21,278 |
| Nov 20, 2025 | 4.99 | 5.11 | 4.72 | 4.73 | 4.73 | -3.47% | 47,584 |
| Nov 19, 2025 | 4.89 | 5.02 | 4.80 | 4.90 | 4.90 | 2.73% | 42,795 |
| Nov 18, 2025 | 4.96 | 5.24 | 4.77 | 4.77 | 4.77 | -4.02% | 45,331 |
| Nov 17, 2025 | 4.93 | 5.44 | 4.91 | 4.97 | 4.97 | 2.47% | 87,251 |
| Nov 14, 2025 | 4.85 | 5.08 | 4.72 | 4.85 | 4.85 | -0.21% | 159,024 |
| Nov 13, 2025 | 4.90 | 5.14 | 4.75 | 4.86 | 4.86 | 0.21% | 94,724 |
| Nov 12, 2025 | 5.00 | 5.12 | 4.85 | 4.85 | 4.85 | -2.81% | 59,691 |
| Nov 11, 2025 | 4.87 | 5.38 | 4.70 | 4.99 | 4.99 | -7.93% | 122,184 |
| Nov 10, 2025 | 5.48 | 5.71 | 5.36 | 5.42 | 5.42 | 0.56% | 87,403 |
| Nov 7, 2025 | 5.29 | 5.42 | 5.20 | 5.39 | 5.39 | -0.19% | 25,982 |
| Nov 6, 2025 | 5.58 | 5.72 | 5.40 | 5.40 | 5.40 | -3.40% | 29,786 |
| Nov 5, 2025 | 5.51 | 5.75 | 5.51 | 5.59 | 5.59 | 1.64% | 12,848 |
| Nov 4, 2025 | 5.72 | 5.93 | 5.41 | 5.50 | 5.50 | -5.50% | 44,642 |
| Nov 3, 2025 | 6.08 | 6.08 | 5.77 | 5.82 | 5.82 | -4.28% | 17,373 |
| Oct 31, 2025 | 5.90 | 6.08 | 5.85 | 6.08 | 6.08 | 3.23% | 13,364 |
| Oct 30, 2025 | 5.93 | 6.01 | 5.80 | 5.89 | 5.89 | -2.00% | 24,812 |
| Oct 29, 2025 | 6.05 | 6.24 | 5.94 | 6.01 | 6.01 | -2.44% | 29,443 |
| Oct 28, 2025 | 6.10 | 6.24 | 6.02 | 6.16 | 6.16 | 2.16% | 18,065 |
| Oct 27, 2025 | 6.29 | 6.29 | 6.01 | 6.03 | 6.03 | -3.52% | 27,645 |
| Oct 24, 2025 | 6.01 | 6.25 | 5.91 | 6.25 | 6.25 | 5.40% | 58,916 |
| Oct 23, 2025 | 5.83 | 5.95 | 5.76 | 5.93 | 5.93 | 1.54% | 20,035 |
| Oct 22, 2025 | 5.94 | 5.94 | 5.63 | 5.84 | 5.84 | -1.18% | 17,217 |
| Oct 21, 2025 | 5.84 | 5.97 | 5.72 | 5.91 | 5.91 | 2.07% | 18,925 |
| Oct 20, 2025 | 5.70 | 5.87 | 5.70 | 5.79 | 5.79 | 2.48% | 29,294 |
| Oct 17, 2025 | 5.75 | 5.94 | 5.53 | 5.65 | 5.65 | -1.22% | 33,654 |
| Oct 16, 2025 | 6.17 | 6.19 | 5.71 | 5.72 | 5.72 | -7.59% | 46,008 |
| Oct 15, 2025 | 6.02 | 6.20 | 6.01 | 6.19 | 6.19 | 1.64% | 50,907 |
| Oct 14, 2025 | 5.92 | 6.09 | 5.85 | 6.09 | 6.09 | 2.01% | 27,813 |