VirTra Inc. (VTSI)
NASDAQ: VTSI
· Real-Time Price · USD
5.74
0.17 (3.05%)
At close: Aug 22, 2025, 3:59 PM
5.84
1.74%
After-hours: Aug 22, 2025, 07:36 PM EDT
VTSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.60 | 5.83 | 5.48 | 5.74 | 5.74 | 3.05% | 72,309 |
| Aug 21, 2025 | 5.46 | 5.65 | 5.45 | 5.57 | 5.57 | 1.27% | 34,811 |
| Aug 20, 2025 | 5.44 | 5.53 | 5.34 | 5.50 | 5.50 | 1.10% | 42,224 |
| Aug 19, 2025 | 5.61 | 5.67 | 5.39 | 5.44 | 5.44 | -3.72% | 61,209 |
| Aug 18, 2025 | 5.38 | 5.70 | 5.35 | 5.65 | 5.65 | 5.02% | 63,118 |
| Aug 15, 2025 | 5.24 | 5.43 | 5.16 | 5.38 | 5.38 | 2.87% | 79,700 |
| Aug 14, 2025 | 5.40 | 5.40 | 5.17 | 5.23 | 5.23 | -2.24% | 60,800 |
| Aug 13, 2025 | 5.54 | 5.64 | 5.32 | 5.35 | 5.35 | -1.83% | 168,252 |
| Aug 12, 2025 | 6.00 | 6.18 | 5.11 | 5.45 | 5.45 | -25.03% | 476,732 |
| Aug 11, 2025 | 7.02 | 7.27 | 6.83 | 7.27 | 7.27 | 3.86% | 108,206 |
| Aug 8, 2025 | 7.05 | 7.18 | 6.87 | 7.00 | 7.00 | 0.43% | 40,500 |
| Aug 7, 2025 | 7.31 | 7.31 | 6.66 | 6.97 | 6.97 | -3.19% | 69,012 |
| Aug 6, 2025 | 7.16 | 7.33 | 7.00 | 7.20 | 7.20 | -0.28% | 45,100 |
| Aug 5, 2025 | 7.38 | 7.47 | 7.08 | 7.22 | 7.22 | -1.10% | 66,700 |
| Aug 4, 2025 | 7.10 | 7.35 | 7.05 | 7.30 | 7.30 | 5.04% | 102,307 |
| Aug 1, 2025 | 7.01 | 7.10 | 6.73 | 6.95 | 6.95 | -1.97% | 67,701 |
| Jul 31, 2025 | 7.01 | 7.22 | 6.89 | 7.09 | 7.09 | 0.71% | 81,300 |
| Jul 30, 2025 | 6.19 | 7.14 | 6.19 | 7.04 | 7.04 | 14.66% | 286,365 |
| Jul 29, 2025 | 6.22 | 6.23 | 6.11 | 6.14 | 6.14 | -0.49% | 29,700 |
| Jul 28, 2025 | 6.20 | 6.31 | 6.13 | 6.17 | 6.17 | -0.48% | 57,300 |