VirTra, Inc. (VTSI)
NASDAQ: VTSI · Real-Time Price · USD
4.500
-0.090 (-1.96%)
Apr 28, 2026, 4:00 PM EDT - Market closed
VirTra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 54,214 |
| Apr 24, 2026 | 4.63 | 4.65 | 4.46 | 4.58 | 4.58 | -0.43% | 50,141 |
| 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% | 53,867 |
| 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% | 226,150 |
| Apr 13, 2026 | 4.22 | 4.50 | 4.22 | 4.43 | 4.43 | 5.23% | 173,692 |
| Apr 10, 2026 | 4.00 | 4.36 | 4.00 | 4.21 | 4.21 | 6.85% | 237,414 |
| Apr 9, 2026 | 3.68 | 4.02 | 3.65 | 3.94 | 3.94 | 7.65% | 112,002 |
| 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% | 51,040 |
| Apr 6, 2026 | 3.78 | 3.80 | 3.62 | 3.66 | 3.66 | -3.17% | 35,590 |
| 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% | 58,720 |
| Mar 31, 2026 | 3.83 | 3.84 | 3.69 | 3.71 | 3.71 | -1.20% | 40,657 |
| Mar 30, 2026 | 3.82 | 3.94 | 3.74 | 3.76 | 3.76 | 0.54% | 76,574 |
| Mar 27, 2026 | 4.00 | 4.04 | 3.55 | 3.74 | 3.74 | -15.69% | 268,062 |
| Mar 26, 2026 | 4.44 | 4.49 | 4.28 | 4.43 | 4.43 | -1.99% | 93,380 |
| Mar 25, 2026 | 4.59 | 4.64 | 4.39 | 4.52 | 4.52 | -2.59% | 40,488 |
| 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% | 49,953 |
| 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% | 61,386 |
| 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% | 50,663 |
| Mar 13, 2026 | 4.13 | 4.35 | 4.13 | 4.29 | 4.29 | 3.87% | 30,260 |
| Mar 12, 2026 | 4.20 | 4.22 | 4.12 | 4.13 | 4.13 | -1.90% | 13,830 |
| Mar 11, 2026 | 4.23 | 4.28 | 4.20 | 4.21 | 4.21 | -0.94% | 8,459 |
| Mar 10, 2026 | 4.36 | 4.36 | 4.21 | 4.25 | 4.25 | -0.23% | 14,196 |
| 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 |