VirTra, Inc. VTSI
4.24 USD +1.62 (+61.83%)
Regular-session close
4.29 +0.05 +1.08%
After hours · Nov 13, 7:59 PM ET
3.35 Day range 4.25
2.47 52-week range 5.10
- YTD
- +0.95%
- 1 year
- -12.76%
VTSI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.50 | 4.25 | 3.35 | 4.24 | +1.62 | +61.83% | 9,979,827 |
| Nov 12, 2026 | 2.47 | 2.63 | 2.42 | 2.62 | +0.15 | +6.07% | 2,826,400 |
| Nov 11, 2026 | 2.51 | 2.58 | 2.45 | 2.47 | -0.03 | -1.20% | 23,300 |
| Nov 10, 2026 | 2.58 | 2.58 | 2.43 | 2.50 | -0.01 | -0.40% | 32,800 |
| Nov 9, 2026 | 2.69 | 2.69 | 2.51 | 2.51 | -0.16 | -5.99% | 40,300 |
| Nov 6, 2026 | 2.66 | 2.70 | 2.56 | 2.67 | -0.03 | -1.11% | 21,100 |
| Nov 5, 2026 | 2.70 | 2.70 | 2.59 | 2.70 | +0.01 | +0.37% | 43,000 |
| Nov 4, 2026 | 2.73 | 2.73 | 2.65 | 2.69 | -0.05 | -1.82% | 11,900 |
| Nov 3, 2026 | 2.70 | 2.75 | 2.63 | 2.74 | +0.09 | +3.40% | 28,100 |
| Nov 2, 2026 | 2.62 | 2.72 | 2.62 | 2.65 | +0.04 | +1.53% | 9,900 |
| Oct 30, 2026 | 2.75 | 2.75 | 2.60 | 2.61 | -0.07 | -2.61% | 5,000 |
| Oct 29, 2026 | 2.80 | 2.80 | 2.65 | 2.68 | -0.12 | -4.29% | 22,800 |
| Oct 28, 2026 | 2.64 | 2.80 | 2.64 | 2.80 | +0.13 | +4.87% | 16,800 |
| Oct 27, 2026 | 2.68 | 2.70 | 2.67 | 2.67 | -0.01 | -0.37% | 11,200 |
| Oct 26, 2026 | 2.68 | 2.72 | 2.66 | 2.68 | -0.04 | -1.47% | 6,500 |
| Oct 23, 2026 | 2.69 | 2.74 | 2.67 | 2.72 | +0.02 | +0.74% | 4,000 |
| Oct 22, 2026 | 2.66 | 2.82 | 2.66 | 2.70 | +0.04 | +1.50% | 8,000 |
| Oct 21, 2026 | 2.62 | 2.77 | 2.61 | 2.66 | +0.03 | +1.14% | 41,100 |
| Oct 20, 2026 | 2.68 | 2.68 | 2.58 | 2.63 | -0.05 | -1.87% | 6,200 |
| Oct 19, 2026 | 2.75 | 2.75 | 2.62 | 2.68 | -0.07 | -2.55% | 2,900 |
| Oct 16, 2026 | 2.69 | 2.77 | 2.69 | 2.75 | +0.04 | +1.48% | 18,900 |
| Oct 15, 2026 | 2.70 | 2.78 | 2.61 | 2.71 | +0.07 | +2.65% | 31,700 |
| Oct 14, 2026 | 2.60 | 2.65 | 2.58 | 2.64 | +0.01 | +0.38% | 73,700 |
| Oct 13, 2026 | 2.70 | 2.70 | 2.54 | 2.63 | -0.02 | -0.75% | 69,600 |
| Oct 12, 2026 | 2.67 | 2.82 | 2.65 | 2.65 | -0.04 | -1.49% | 31,700 |
| Oct 9, 2026 | 2.66 | 2.86 | 2.66 | 2.69 | +0.05 | +1.89% | 18,200 |
| Oct 8, 2026 | 2.67 | 2.79 | 2.63 | 2.64 | -0.03 | -1.12% | 28,000 |
| Oct 7, 2026 | 2.79 | 2.80 | 2.60 | 2.67 | -0.09 | -3.26% | 43,000 |
| Oct 6, 2026 | 2.95 | 3.00 | 2.74 | 2.76 | -0.08 | -2.82% | 82,400 |
| Oct 5, 2026 | 2.78 | 2.91 | 2.78 | 2.84 | +0.05 | +1.79% | 41,600 |
| Oct 2, 2026 | 2.73 | 2.81 | 2.73 | 2.79 | +0.03 | +1.09% | 32,100 |
| Oct 1, 2026 | 2.73 | 2.78 | 2.72 | 2.76 | +0.04 | +1.47% | 32,700 |
| Sep 30, 2026 | 2.69 | 2.81 | 2.69 | 2.72 | +0.01 | +0.37% | 18,000 |
| Sep 29, 2026 | 2.82 | 2.83 | 2.71 | 2.71 | -0.11 | -3.90% | 22,900 |
| Sep 28, 2026 | 2.82 | 2.84 | 2.82 | 2.82 | -0.04 | -1.40% | 8,300 |
| Sep 25, 2026 | 2.89 | 2.89 | 2.84 | 2.86 | -0.04 | -1.38% | 11,000 |
| Sep 24, 2026 | 2.88 | 2.92 | 2.87 | 2.90 | +0.02 | +0.69% | 18,300 |
| Sep 23, 2026 | 2.88 | 2.88 | 2.86 | 2.88 | 0.00 | 0.00% | 9,000 |
| Sep 22, 2026 | 2.88 | 2.92 | 2.88 | 2.88 | -0.02 | -0.69% | 9,000 |
| Sep 21, 2026 | 2.95 | 2.95 | 2.90 | 2.90 | -0.05 | -1.69% | 13,400 |
| Sep 18, 2026 | 2.91 | 2.95 | 2.88 | 2.95 | +0.02 | +0.68% | 24,900 |
| Sep 17, 2026 | 2.88 | 2.95 | 2.87 | 2.93 | +0.04 | +1.38% | 19,200 |
| Sep 16, 2026 | 3.04 | 3.04 | 2.87 | 2.89 | -0.01 | -0.34% | 25,700 |
| Sep 15, 2026 | 2.99 | 3.01 | 2.88 | 2.90 | -0.03 | -1.02% | 39,600 |
| Sep 14, 2026 | 3.01 | 3.01 | 2.93 | 2.93 | -0.05 | -1.68% | 12,800 |
| Sep 11, 2026 | 2.95 | 3.04 | 2.94 | 2.98 | +0.03 | +1.02% | 3,200 |
| Sep 10, 2026 | 2.90 | 2.99 | 2.90 | 2.95 | +0.03 | +1.03% | 16,400 |
| Sep 9, 2026 | 2.96 | 3.03 | 2.91 | 2.92 | -0.04 | -1.35% | 21,400 |
| Sep 8, 2026 | 3.08 | 3.08 | 2.96 | 2.96 | -0.13 | -4.21% | 52,500 |
| Sep 4, 2026 | 3.10 | 3.10 | 3.03 | 3.09 | +0.03 | +0.98% | 6,700 |
| Sep 3, 2026 | 3.02 | 3.06 | 3.02 | 3.06 | +0.05 | +1.66% | 11,200 |
| Sep 2, 2026 | 3.01 | 3.08 | 2.98 | 3.01 | +0.02 | +0.67% | 19,900 |
| Sep 1, 2026 | 3.14 | 3.14 | 2.97 | 2.99 | -0.10 | -3.24% | 36,600 |
| Aug 31, 2026 | 3.04 | 3.14 | 3.04 | 3.09 | +0.04 | +1.31% | 13,900 |
| Aug 28, 2026 | 3.03 | 3.06 | 2.97 | 3.05 | -0.02 | -0.65% | 31,300 |
| Aug 27, 2026 | 3.11 | 3.11 | 3.01 | 3.07 | -0.04 | -1.29% | 19,300 |
| Aug 26, 2026 | 3.09 | 3.15 | 3.01 | 3.11 | +0.02 | +0.65% | 13,800 |
| Aug 25, 2026 | 3.03 | 3.09 | 2.99 | 3.09 | +0.10 | +3.34% | 21,100 |
| Aug 24, 2026 | 3.15 | 3.15 | 2.95 | 2.99 | -0.14 | -4.47% | 36,600 |
| Aug 21, 2026 | 3.17 | 3.29 | 3.08 | 3.13 | +0.04 | +1.29% | 65,200 |
| Aug 20, 2026 | 3.10 | 3.15 | 3.08 | 3.09 | -0.01 | -0.32% | 61,100 |
| Aug 19, 2026 | 3.04 | 3.17 | 3.04 | 3.10 | +0.07 | +2.31% | 15,500 |
| Aug 18, 2026 | 3.11 | 3.12 | 3.03 | 3.03 | -0.08 | -2.57% | 21,300 |
| Aug 17, 2026 | 3.25 | 3.26 | 3.09 | 3.11 | -0.12 | -3.72% | 81,000 |
| Aug 14, 2026 | 3.37 | 3.56 | 3.09 | 3.23 | -0.14 | -4.15% | 109,400 |
65 days, newest first. Daily bars as drawn on the VTSI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.