NASDAQ : VTSI
VirTra, Inc. — Price history
Technology · Software - Application · United States
Last price 2.68 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 30.34M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
VirTra, Inc. (VTSI) closed at 2.65 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.62 | 2.715 | 2.62 | 2.65 | 9,944 | +1.53% |
| 2026-10-30 | 2.75 | 2.75 | 2.6 | 2.61 | 4,967 | -2.61% |
| 2026-10-29 | 2.8 | 2.8 | 2.65 | 2.68 | 22,833 | -4.29% |
| 2026-10-28 | 2.64 | 2.8 | 2.64 | 2.8 | 16,775 | +4.87% |
| 2026-10-27 | 2.68 | 2.7 | 2.67 | 2.67 | 11,158 | -0.37% |
| 2026-10-26 | 2.68 | 2.72 | 2.665 | 2.68 | 6,530 | -1.47% |
| 2026-10-23 | 2.69 | 2.74 | 2.67 | 2.72 | 4,006 | +0.74% |
| 2026-10-22 | 2.66 | 2.82 | 2.66 | 2.7 | 8,000 | +1.50% |
| 2026-10-21 | 2.62 | 2.769 | 2.609 | 2.66 | 42,182 | +1.14% |
| 2026-10-20 | 2.68 | 2.68 | 2.582 | 2.63 | 6,413 | -1.87% |
| 2026-10-19 | 2.75 | 2.75 | 2.62 | 2.68 | 2,890 | -2.55% |
| 2026-10-16 | 2.69 | 2.77 | 2.69 | 2.75 | 18,892 | +1.48% |
| 2026-10-15 | 2.7 | 2.78 | 2.614 | 2.71 | 31,746 | +2.65% |
| 2026-10-14 | 2.6 | 2.655 | 2.58 | 2.64 | 73,691 | +0.38% |
| 2026-10-13 | 2.7 | 2.7 | 2.54 | 2.63 | 69,563 | -0.75% |
| 2026-10-12 | 2.67 | 2.815 | 2.65 | 2.65 | 31,843 | -1.49% |
| 2026-10-09 | 2.66 | 2.86 | 2.66 | 2.69 | 18,185 | +1.89% |
| 2026-10-08 | 2.67 | 2.79 | 2.63 | 2.64 | 28,039 | -1.12% |
| 2026-10-07 | 2.79 | 2.8 | 2.6 | 2.67 | 43,095 | -3.26% |
| 2026-10-06 | 2.95 | 3 | 2.745 | 2.76 | 82,551 | -2.82% |
| 2026-10-05 | 2.78 | 2.915 | 2.78 | 2.84 | 41,606 | +1.79% |
| 2026-10-02 | 2.73 | 2.81 | 2.73 | 2.79 | 32,106 | +1.09% |
| 2026-10-01 | 2.73 | 2.78 | 2.724 | 2.76 | 32,745 | +1.47% |
| 2026-09-30 | 2.691 | 2.81 | 2.691 | 2.72 | 17,955 | +0.37% |
| 2026-09-29 | 2.82 | 2.83 | 2.71 | 2.71 | 22,936 | -3.90% |
| 2026-09-28 | 2.82 | 2.838 | 2.82 | 2.82 | 8,302 | -1.40% |
| 2026-09-25 | 2.89 | 2.89 | 2.84 | 2.86 | 10,963 | -1.38% |
| 2026-09-24 | 2.88 | 2.92 | 2.87 | 2.9 | 18,354 | +0.69% |
| 2026-09-23 | 2.88 | 2.881 | 2.86 | 2.88 | 9,030 | +0.00% |
| 2026-09-22 | 2.881 | 2.924 | 2.88 | 2.88 | 8,961 | -0.69% |
| 2026-09-21 | 2.95 | 2.95 | 2.9 | 2.9 | 13,424 | -1.69% |
| 2026-09-18 | 2.91 | 2.95 | 2.88 | 2.95 | 24,919 | +0.68% |
| 2026-09-17 | 2.88 | 2.95 | 2.87 | 2.93 | 19,234 | +1.38% |
| 2026-09-16 | 3.038 | 3.038 | 2.87 | 2.89 | 25,721 | -0.34% |
| 2026-09-15 | 2.995 | 3.01 | 2.88 | 2.9 | 39,621 | -1.02% |
| 2026-09-14 | 3.01 | 3.01 | 2.93 | 2.93 | 12,778 | -1.68% |
| 2026-09-11 | 2.95 | 3.04 | 2.94 | 2.98 | 3,807 | +1.02% |
| 2026-09-10 | 2.9 | 2.991 | 2.9 | 2.95 | 16,394 | +1.03% |
| 2026-09-09 | 2.96 | 3.025 | 2.91 | 2.92 | 21,432 | -1.35% |
| 2026-09-08 | 3.08 | 3.08 | 2.96 | 2.96 | 52,525 | -4.21% |
| 2026-09-04 | 3.098 | 3.1 | 3.03 | 3.09 | 6,697 | +0.98% |
| 2026-09-03 | 3.02 | 3.06 | 3.02 | 3.06 | 11,230 | +1.66% |
| 2026-09-02 | 3.014 | 3.075 | 2.98 | 3.01 | 19,942 | +0.67% |
| 2026-09-01 | 3.14 | 3.14 | 2.97 | 2.99 | 36,644 | -3.24% |
| 2026-08-31 | 3.04 | 3.14 | 3.04 | 3.09 | 13,936 | +1.31% |
| 2026-08-28 | 3.03 | 3.06 | 2.97 | 3.05 | 31,340 | -0.65% |
| 2026-08-27 | 3.11 | 3.11 | 3.012 | 3.07 | 19,253 | -1.29% |
| 2026-08-26 | 3.09 | 3.15 | 3.01 | 3.11 | 14,137 | +0.65% |
| 2026-08-25 | 3.03 | 3.09 | 2.99 | 3.09 | 21,155 | +3.34% |
| 2026-08-24 | 3.15 | 3.15 | 2.95 | 2.99 | 36,610 | -4.47% |
| 2026-08-21 | 3.17 | 3.289 | 3.08 | 3.13 | 65,167 | +1.29% |
| 2026-08-20 | 3.1 | 3.15 | 3.08 | 3.09 | 61,092 | -0.32% |
| 2026-08-19 | 3.04 | 3.17 | 3.04 | 3.1 | 15,510 | +2.31% |
| 2026-08-18 | 3.11 | 3.115 | 3.03 | 3.03 | 21,679 | -2.57% |
| 2026-08-17 | 3.25 | 3.255 | 3.09 | 3.11 | 81,017 | -3.72% |
| 2026-08-14 | 3.37 | 3.565 | 3.085 | 3.23 | 109,505 | -4.15% |
| 2026-08-13 | 3.3 | 3.48 | 3.241 | 3.37 | 104,056 | +2.12% |
| 2026-08-12 | 3.17 | 3.36 | 3.105 | 3.3 | 56,511 | +4.76% |
| 2026-08-11 | 3.06 | 3.16 | 3.05 | 3.15 | 14,640 | +3.28% |
| 2026-08-10 | 3.05 | 3.15 | 3.03 | 3.05 | 43,774 | +0.00% |
| 2026-08-07 | 3.09 | 3.14 | 3.019 | 3.05 | 17,423 | -0.65% |
| 2026-08-06 | 2.97 | 3.07 | 2.97 | 3.07 | 15,527 | +1.99% |
| 2026-08-05 | 3.19 | 3.19 | 3 | 3.01 | 25,349 | -3.22% |
| 2026-08-04 | 3.01 | 3.15 | 3.01 | 3.11 | 43,546 | +1.63% |
| 2026-08-03 | 3.07 | 3.095 | 3.01 | 3.06 | 28,340 | -0.97% |
| 2026-07-31 | 3.16 | 3.17 | 3.05 | 3.09 | 15,815 | -2.22% |
| 2026-07-30 | 2.95 | 3.16 | 2.93 | 3.16 | 45,074 | +7.85% |
| 2026-07-29 | 3 | 3 | 2.88 | 2.93 | 45,455 | -2.33% |
| 2026-07-28 | 3.16 | 3.25 | 3 | 3 | 25,607 | -4.46% |
| 2026-07-27 | 3.17 | 3.19 | 3.11 | 3.14 | 15,711 | -1.10% |
| 2026-07-24 | 3.14 | 3.24 | 3.119 | 3.175 | 45,646 | +1.28% |
| 2026-07-23 | 3.02 | 3.19 | 2.95 | 3.135 | 52,704 | +3.81% |
| 2026-07-22 | 3.07 | 3.105 | 2.96 | 3.02 | 30,768 | -1.63% |
| 2026-07-21 | 3.02 | 3.2 | 3.01 | 3.07 | 32,103 | +2.33% |
| 2026-07-20 | 3.08 | 3.08 | 2.99 | 3 | 46,503 | -3.23% |
| 2026-07-17 | 2.96 | 3.1 | 2.96 | 3.1 | 32,741 | +3.33% |
| 2026-07-16 | 3.02 | 3.03 | 2.94 | 3 | 69,615 | -0.33% |
| 2026-07-15 | 3.04 | 3.08 | 3.01 | 3.01 | 40,289 | -0.99% |
| 2026-07-14 | 3.07 | 3.125 | 3.02 | 3.04 | 57,325 | -0.98% |
| 2026-07-13 | 3.1 | 3.11 | 3.06 | 3.07 | 31,305 | -0.97% |
| 2026-07-10 | 3.08 | 3.11 | 3.05 | 3.1 | 31,906 | +0.65% |
| 2026-07-09 | 3.06 | 3.12 | 3.02 | 3.08 | 28,522 | +0.65% |
| 2026-07-08 | 3.03 | 3.08 | 3.03 | 3.06 | 22,793 | +0.33% |
| 2026-07-07 | 3.1 | 3.155 | 3.03 | 3.05 | 55,204 | -1.61% |
| 2026-07-06 | 3.11 | 3.2 | 3.1 | 3.1 | 33,174 | -0.32% |
| 2026-07-02 | 3.202 | 3.283 | 3.11 | 3.11 | 67,756 | -2.81% |
| 2026-07-01 | 3.15 | 3.25 | 3.11 | 3.2 | 44,259 | +1.91% |
| 2026-06-30 | 3.15 | 3.24 | 3.12 | 3.14 | 30,307 | -0.32% |
| 2026-06-29 | 3.25 | 3.28 | 3.12 | 3.15 | 32,446 | -3.67% |
| 2026-06-26 | 3.13 | 3.285 | 3.13 | 3.27 | 44,081 | +4.47% |
| 2026-06-25 | 3.19 | 3.3 | 3.1 | 3.13 | 42,693 | -2.19% |
| 2026-06-24 | 3.25 | 3.261 | 3.15 | 3.2 | 58,727 | -1.54% |
| 2026-06-23 | 3.33 | 3.37 | 3.25 | 3.25 | 19,592 | -2.69% |
| 2026-06-22 | 3.34 | 3.56 | 3.29 | 3.34 | 165,070 | -0.30% |
| 2026-06-18 | 3.41 | 3.41 | 3.27 | 3.35 | 79,050 | -1.33% |
| 2026-06-17 | 3.41 | 3.43 | 3.39 | 3.395 | 8,635 | -0.15% |
| 2026-06-16 | 3.43 | 3.47 | 3.345 | 3.4 | 45,218 | -0.87% |
| 2026-06-15 | 3.49 | 3.581 | 3.43 | 3.43 | 35,199 | -1.44% |
| 2026-06-12 | 3.42 | 3.51 | 3.36 | 3.48 | 19,898 | +2.05% |
| 2026-06-11 | 3.48 | 3.485 | 3.31 | 3.41 | 29,585 | -1.45% |
| 2026-06-10 | 3.35 | 3.52 | 3.24 | 3.46 | 132,300 | +4.22% |
| 2026-06-09 | 3.37 | 3.41 | 3.3 | 3.32 | 51,026 | -0.90% |
| 2026-06-08 | 3.41 | 3.41 | 3.29 | 3.35 | 35,094 | +0.00% |
| 2026-06-05 | 3.42 | 3.445 | 3.26 | 3.35 | 36,117 | -2.62% |
| 2026-06-04 | 3.31 | 3.48 | 3.29 | 3.44 | 58,098 | +3.61% |
| 2026-06-03 | 3.29 | 3.36 | 3.2 | 3.32 | 41,232 | +0.91% |
| 2026-06-02 | 3.33 | 3.35 | 3.23 | 3.29 | 46,437 | -1.20% |
| 2026-06-01 | 3.38 | 3.45 | 3.22 | 3.33 | 107,452 | -2.92% |
| 2026-05-29 | 3.5 | 3.5 | 3.36 | 3.43 | 69,607 | -2.00% |
| 2026-05-28 | 3.51 | 3.62 | 3.45 | 3.5 | 40,478 | +0.57% |
| 2026-05-27 | 3.4 | 3.56 | 3.4 | 3.48 | 27,735 | +2.35% |
| 2026-05-26 | 3.55 | 3.57 | 3.37 | 3.4 | 51,830 | -2.02% |
| 2026-05-22 | 3.48 | 3.49 | 3.38 | 3.47 | 33,217 | +1.46% |
| 2026-05-21 | 3.52 | 3.52 | 3.4 | 3.42 | 27,024 | -3.39% |
| 2026-05-20 | 3.42 | 3.58 | 3.42 | 3.54 | 54,079 | +3.81% |
| 2026-05-19 | 3.4 | 3.48 | 3.343 | 3.41 | 35,467 | -0.29% |
| 2026-05-18 | 3.25 | 3.43 | 3.25 | 3.42 | 57,953 | +6.54% |
| 2026-05-15 | 3.41 | 3.46 | 3.21 | 3.21 | 94,400 | -7.23% |
| 2026-05-14 | 3.52 | 3.669 | 3.35 | 3.46 | 55,996 | -1.42% |
| 2026-05-13 | 3.44 | 3.604 | 3.35 | 3.51 | 67,147 | +0.86% |