VirTra, Inc. - Common Stock (VTSI)
3.4700
+0.0500 (1.46%)
NASDAQ· Last Trade: May 23rd, 9:22 PM EDT
Historical Prices For VirTra, Inc. - Common Stock (VTSI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/22/2026 | 3.48 | 3.49 | 3.38 | 3.47 | 33,218 | 3.47 |
| 5/21/2026 | 3.52 | 3.52 | 3.40 | 3.42 | 27,025 | 3.42 |
| 5/20/2026 | 3.42 | 3.58 | 3.42 | 3.54 | 54,080 | 3.54 |
| 5/19/2026 | 3.40 | 3.48 | 3.34 | 3.41 | 35,468 | 3.41 |
| 5/18/2026 | 3.25 | 3.43 | 3.25 | 3.42 | 57,954 | 3.42 |
| 5/15/2026 | 3.41 | 3.46 | 3.21 | 3.21 | 94,400 | 3.21 |
| 5/14/2026 | 3.52 | 3.67 | 3.35 | 3.46 | 55,991 | 3.46 |
| 5/13/2026 | 3.44 | 3.60 | 3.35 | 3.51 | 67,148 | 3.51 |
| 5/12/2026 | 3.44 | 3.52 | 3.16 | 3.48 | 393,130 | 3.48 |
| 5/11/2026 | 4.22 | 4.32 | 3.73 | 3.97 | 218,970 | 3.97 |
| 5/08/2026 | 4.39 | 4.49 | 4.12 | 4.20 | 133,940 | 4.20 |
| 5/07/2026 | 4.45 | 4.47 | 4.34 | 4.38 | 21,615 | 4.38 |
| 5/06/2026 | 4.52 | 4.63 | 4.45 | 4.50 | 29,257 | 4.50 |
| 5/05/2026 | 4.51 | 4.75 | 4.44 | 4.50 | 14,871 | 4.50 |
| 5/04/2026 | 4.52 | 4.56 | 4.40 | 4.50 | 50,569 | 4.50 |
| 5/01/2026 | 4.43 | 4.57 | 4.38 | 4.51 | 33,297 | 4.51 |
| 4/30/2026 | 4.43 | 4.50 | 4.31 | 4.46 | 23,662 | 4.46 |
| 4/29/2026 | 4.53 | 4.54 | 4.33 | 4.40 | 40,584 | 4.40 |
| 4/28/2026 | 4.61 | 4.62 | 4.46 | 4.50 | 14,645 | 4.50 |
| 4/27/2026 | 4.58 | 4.68 | 4.55 | 4.59 | 54,216 | 4.59 |
| 4/24/2026 | 4.63 | 4.65 | 4.46 | 4.58 | 51,866 | 4.58 |
| 4/23/2026 | 4.75 | 4.78 | 4.51 | 4.60 | 44,084 | 4.60 |
| 4/22/2026 | 4.71 | 4.86 | 4.61 | 4.78 | 53,873 | 4.78 |
| 4/21/2026 | 4.67 | 4.91 | 4.62 | 4.69 | 62,537 | 4.69 |
| 4/20/2026 | 4.70 | 4.87 | 4.55 | 4.65 | 39,552 | 4.65 |
| 4/17/2026 | 4.63 | 4.72 | 4.55 | 4.70 | 56,947 | 4.70 |
| 4/16/2026 | 4.66 | 4.70 | 4.50 | 4.62 | 33,469 | 4.62 |
| 4/15/2026 | 4.69 | 4.77 | 4.50 | 4.60 | 83,893 | 4.60 |
| 4/14/2026 | 4.76 | 4.98 | 4.63 | 4.71 | 226,351 | 4.71 |
| 4/13/2026 | 4.22 | 4.50 | 4.22 | 4.43 | 173,713 | 4.43 |
| 4/10/2026 | 4.00 | 4.36 | 4.00 | 4.21 | 237,515 | 4.21 |
| 4/09/2026 | 3.68 | 4.02 | 3.65 | 3.94 | 112,302 | 3.94 |
| 4/08/2026 | 3.66 | 3.76 | 3.56 | 3.66 | 52,499 | 3.66 |
| 4/07/2026 | 3.63 | 3.72 | 3.55 | 3.55 | 51,055 | 3.55 |
| 4/06/2026 | 3.78 | 3.80 | 3.62 | 3.66 | 35,591 | 3.66 |
| 4/02/2026 | 3.75 | 3.85 | 3.63 | 3.78 | 33,371 | 3.78 |
| 4/01/2026 | 3.77 | 3.87 | 3.60 | 3.65 | 58,746 | 3.65 |
| 3/31/2026 | 3.83 | 3.84 | 3.69 | 3.71 | 42,682 | 3.71 |
| 3/30/2026 | 3.82 | 3.94 | 3.74 | 3.75 | 76,598 | 3.75 |
| 3/27/2026 | 4.00 | 4.04 | 3.55 | 3.73 | 268,277 | 3.73 |
| 3/26/2026 | 4.44 | 4.49 | 4.28 | 4.43 | 108,621 | 4.43 |
| 3/25/2026 | 4.59 | 4.64 | 4.39 | 4.52 | 40,690 | 4.52 |
| 3/24/2026 | 4.55 | 4.79 | 4.55 | 4.64 | 40,110 | 4.64 |
| 3/23/2026 | 4.30 | 4.73 | 4.30 | 4.62 | 50,154 | 4.62 |
| 3/20/2026 | 4.36 | 4.47 | 4.30 | 4.36 | 56,621 | 4.36 |
| 3/19/2026 | 4.25 | 4.43 | 4.25 | 4.36 | 61,862 | 4.36 |
| 3/18/2026 | 4.43 | 4.46 | 4.30 | 4.30 | 6,492 | 4.30 |
| 3/17/2026 | 4.42 | 4.55 | 4.36 | 4.52 | 13,775 | 4.52 |
| 3/16/2026 | 4.32 | 4.56 | 4.24 | 4.40 | 50,665 | 4.40 |
| 3/13/2026 | 4.13 | 4.35 | 4.13 | 4.29 | 30,261 | 4.29 |
| 3/12/2026 | 4.20 | 4.22 | 4.12 | 4.13 | 13,847 | 4.13 |
| 3/11/2026 | 4.23 | 4.28 | 4.20 | 4.21 | 8,464 | 4.21 |
| 3/10/2026 | 4.36 | 4.36 | 4.21 | 4.25 | 14,198 | 4.25 |
| 3/09/2026 | 4.09 | 4.30 | 4.05 | 4.26 | 96,695 | 4.26 |
| 3/06/2026 | 4.19 | 4.22 | 4.08 | 4.14 | 78,218 | 4.14 |
| 3/05/2026 | 4.26 | 4.36 | 4.17 | 4.19 | 27,157 | 4.19 |
| 3/04/2026 | 4.25 | 4.32 | 4.19 | 4.31 | 36,817 | 4.31 |
| 3/03/2026 | 4.29 | 4.34 | 4.20 | 4.21 | 9,207 | 4.21 |
| 3/02/2026 | 4.30 | 4.49 | 4.30 | 4.33 | 29,490 | 4.33 |
| 2/27/2026 | 4.18 | 4.41 | 4.15 | 4.36 | 21,289 | 4.36 |
| 2/26/2026 | 4.35 | 4.35 | 4.11 | 4.24 | 18,069 | 4.24 |
| 2/25/2026 | 4.10 | 4.44 | 4.10 | 4.26 | 25,808 | 4.26 |
| 2/24/2026 | 4.09 | 4.25 | 4.06 | 4.11 | 13,316 | 4.11 |