VirTra Inc. (VTSI)
NASDAQ: VTSI
· Real-Time Price · USD
5.83
0.04 (0.69%)
At close: Sep 05, 2025, 3:59 PM
5.94
1.89%
After-hours: Sep 05, 2025, 06:51 PM EDT
VTSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.82 | 6.06 | 5.80 | 5.83 | 5.83 | 0.69% | 20,391 |
| Sep 4, 2025 | 5.80 | 5.83 | 5.71 | 5.79 | 5.79 | -0.86% | 21,300 |
| Sep 3, 2025 | 5.98 | 5.98 | 5.70 | 5.84 | 5.84 | -0.85% | 46,900 |
| Sep 2, 2025 | 5.94 | 6.05 | 5.67 | 5.89 | 5.89 | -1.51% | 33,722 |
| Aug 29, 2025 | 5.97 | 6.08 | 5.93 | 5.98 | 5.98 | -1.32% | 14,240 |
| Aug 28, 2025 | 5.89 | 6.08 | 5.89 | 6.06 | 6.06 | 1.85% | 26,649 |
| Aug 27, 2025 | 5.86 | 6.05 | 5.82 | 5.95 | 5.95 | 2.41% | 53,600 |
| Aug 26, 2025 | 5.92 | 6.10 | 5.81 | 5.81 | 5.81 | -1.19% | 75,045 |
| Aug 25, 2025 | 5.77 | 5.96 | 5.71 | 5.88 | 5.88 | 2.44% | 56,617 |
| Aug 22, 2025 | 5.60 | 5.83 | 5.48 | 5.74 | 5.74 | 3.05% | 72,323 |
| 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 |