VirTra, Inc. - Common Stock (VTSI)
4.6800
-0.1000 (-2.09%)
NASDAQ · Last Trade: Jan 29th, 10:38 AM EST
Historical Prices For VirTra, Inc. - Common Stock (VTSI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/28/2026 | 4.96 | 4.96 | 4.72 | 4.78 | 17,529 | 4.78 |
| 1/27/2026 | 5.00 | 5.01 | 4.76 | 4.94 | 55,586 | 4.94 |
| 1/26/2026 | 4.97 | 5.19 | 4.85 | 5.02 | 70,358 | 5.02 |
| 1/23/2026 | 4.76 | 5.06 | 4.75 | 4.98 | 77,581 | 4.98 |
| 1/22/2026 | 4.63 | 4.93 | 4.63 | 4.78 | 50,384 | 4.78 |
| 1/21/2026 | 4.59 | 4.71 | 4.54 | 4.63 | 26,874 | 4.63 |
| 1/20/2026 | 4.75 | 4.83 | 4.57 | 4.61 | 43,089 | 4.61 |
| 1/16/2026 | 4.89 | 5.06 | 4.80 | 4.84 | 31,282 | 4.84 |
| 1/15/2026 | 4.90 | 5.07 | 4.90 | 4.98 | 17,548 | 4.98 |
| 1/14/2026 | 4.97 | 5.01 | 4.80 | 4.95 | 40,617 | 4.95 |
| 1/13/2026 | 4.91 | 5.13 | 4.82 | 5.02 | 59,665 | 5.02 |
| 1/12/2026 | 4.97 | 4.97 | 4.85 | 4.89 | 43,772 | 4.89 |
| 1/09/2026 | 4.61 | 4.98 | 4.61 | 4.96 | 86,414 | 4.96 |
| 1/08/2026 | 4.58 | 4.69 | 4.45 | 4.57 | 87,059 | 4.57 |
| 1/07/2026 | 4.60 | 4.74 | 4.51 | 4.54 | 44,554 | 4.54 |
| 1/06/2026 | 4.73 | 4.73 | 4.46 | 4.57 | 51,229 | 4.57 |
| 1/05/2026 | 4.49 | 4.82 | 4.43 | 4.75 | 68,051 | 4.75 |
| 1/02/2026 | 4.28 | 4.44 | 4.22 | 4.41 | 22,755 | 4.41 |
| 12/31/2025 | 4.26 | 4.36 | 4.17 | 4.20 | 125,680 | 4.20 |
| 12/30/2025 | 4.25 | 4.46 | 4.19 | 4.29 | 146,110 | 4.29 |
| 12/29/2025 | 4.36 | 4.42 | 4.23 | 4.25 | 120,902 | 4.25 |
| 12/26/2025 | 4.40 | 4.44 | 4.33 | 4.38 | 70,562 | 4.38 |
| 12/24/2025 | 4.43 | 4.45 | 4.35 | 4.41 | 8,839 | 4.41 |
| 12/23/2025 | 4.40 | 4.43 | 4.32 | 4.38 | 29,047 | 4.38 |
| 12/22/2025 | 4.44 | 4.58 | 4.42 | 4.44 | 68,921 | 4.44 |
| 12/19/2025 | 4.36 | 4.50 | 4.31 | 4.40 | 53,544 | 4.40 |
| 12/18/2025 | 4.43 | 4.44 | 4.31 | 4.35 | 35,636 | 4.35 |
| 12/17/2025 | 4.50 | 4.55 | 4.29 | 4.32 | 36,931 | 4.32 |
| 12/16/2025 | 4.55 | 4.60 | 4.43 | 4.50 | 22,113 | 4.50 |
| 12/15/2025 | 4.71 | 4.71 | 4.50 | 4.51 | 50,441 | 4.51 |
| 12/12/2025 | 4.85 | 4.94 | 4.68 | 4.71 | 44,777 | 4.71 |
| 12/11/2025 | 4.81 | 4.92 | 4.81 | 4.87 | 30,855 | 4.87 |
| 12/10/2025 | 4.85 | 4.91 | 4.85 | 4.85 | 30,732 | 4.85 |
| 12/09/2025 | 4.86 | 4.99 | 4.85 | 4.85 | 115,475 | 4.85 |
| 12/08/2025 | 5.00 | 5.00 | 4.85 | 4.87 | 57,437 | 4.87 |
| 12/05/2025 | 4.99 | 5.00 | 4.87 | 5.00 | 60,975 | 5.00 |
| 12/04/2025 | 5.05 | 5.09 | 4.97 | 4.99 | 37,743 | 4.99 |
| 12/03/2025 | 4.95 | 5.10 | 4.95 | 5.10 | 29,296 | 5.10 |
| 12/02/2025 | 5.06 | 5.13 | 4.95 | 4.95 | 69,411 | 4.95 |
| 12/01/2025 | 4.95 | 5.06 | 4.95 | 4.99 | 50,514 | 4.99 |
| 11/28/2025 | 4.94 | 5.00 | 4.94 | 4.96 | 17,346 | 4.96 |
| 11/26/2025 | 4.84 | 4.99 | 4.84 | 4.90 | 21,418 | 4.90 |
| 11/25/2025 | 4.86 | 4.95 | 4.79 | 4.87 | 60,632 | 4.87 |
| 11/24/2025 | 4.85 | 5.04 | 4.80 | 4.87 | 48,150 | 4.87 |
| 11/21/2025 | 4.67 | 4.93 | 4.65 | 4.81 | 21,278 | 4.81 |
| 11/20/2025 | 4.99 | 5.11 | 4.72 | 4.73 | 47,584 | 4.73 |
| 11/19/2025 | 4.89 | 5.02 | 4.80 | 4.90 | 42,794 | 4.90 |
| 11/18/2025 | 4.96 | 5.24 | 4.77 | 4.77 | 43,722 | 4.77 |
| 11/17/2025 | 4.93 | 5.44 | 4.91 | 4.97 | 87,251 | 4.97 |
| 11/14/2025 | 4.85 | 5.08 | 4.71 | 4.85 | 159,024 | 4.85 |
| 11/13/2025 | 4.90 | 5.14 | 4.75 | 4.86 | 94,647 | 4.86 |
| 11/12/2025 | 5.00 | 5.12 | 4.85 | 4.85 | 59,071 | 4.85 |
| 11/11/2025 | 4.87 | 5.38 | 4.70 | 4.99 | 122,184 | 4.99 |
| 11/10/2025 | 5.48 | 5.71 | 5.36 | 5.42 | 87,248 | 5.42 |
| 11/07/2025 | 5.29 | 5.42 | 5.20 | 5.39 | 25,982 | 5.39 |
| 11/06/2025 | 5.58 | 5.72 | 5.40 | 5.40 | 29,786 | 5.40 |
| 11/05/2025 | 5.51 | 5.75 | 5.51 | 5.59 | 12,848 | 5.59 |
| 11/04/2025 | 5.72 | 5.93 | 5.41 | 5.50 | 44,642 | 5.50 |
| 11/03/2025 | 6.08 | 6.08 | 5.77 | 5.82 | 17,373 | 5.82 |
| 10/31/2025 | 5.90 | 6.08 | 5.85 | 6.08 | 13,364 | 6.08 |
| 10/30/2025 | 5.93 | 6.01 | 5.80 | 5.89 | 24,812 | 5.89 |
| 10/29/2025 | 6.05 | 6.24 | 5.94 | 6.01 | 29,443 | 6.01 |