VirTra Inc. (VTSI)
NASDAQ: VTSI
· Real-Time Price · USD
5.75
0.23 (4.17%)
At close: Oct 06, 2025, 1:16 PM
VTSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.83 | 5.84 | 5.49 | 5.52 | 5.52 | -1.43% | 45,004 |
| Oct 2, 2025 | 5.77 | 5.84 | 5.49 | 5.60 | 5.60 | -2.10% | 44,373 |
| Oct 1, 2025 | 5.27 | 5.84 | 5.22 | 5.72 | 5.72 | 8.75% | 130,700 |
| Sep 30, 2025 | 5.52 | 5.54 | 5.19 | 5.26 | 5.26 | -4.36% | 63,500 |
| Sep 29, 2025 | 5.47 | 5.54 | 5.39 | 5.50 | 5.50 | 2.23% | 39,535 |
| Sep 26, 2025 | 5.44 | 5.48 | 5.34 | 5.38 | 5.38 | -1.65% | 29,244 |
| Sep 25, 2025 | 5.51 | 5.51 | 5.44 | 5.47 | 5.47 | -0.36% | 18,320 |
| Sep 24, 2025 | 5.54 | 5.62 | 5.33 | 5.49 | 5.49 | -1.79% | 51,800 |
| Sep 23, 2025 | 5.38 | 5.60 | 5.38 | 5.59 | 5.59 | 3.52% | 27,669 |
| Sep 22, 2025 | 5.40 | 5.49 | 5.31 | 5.40 | 5.40 | 0.56% | 59,510 |
| Sep 19, 2025 | 5.60 | 5.60 | 5.37 | 5.37 | 5.37 | -3.59% | 50,254 |
| Sep 18, 2025 | 5.41 | 5.58 | 5.41 | 5.57 | 5.57 | 4.11% | 33,400 |
| Sep 17, 2025 | 5.52 | 5.61 | 5.34 | 5.35 | 5.35 | -3.08% | 65,300 |
| Sep 16, 2025 | 5.62 | 5.67 | 5.41 | 5.52 | 5.52 | -3.66% | 47,922 |
| Sep 15, 2025 | 5.64 | 5.82 | 5.59 | 5.73 | 5.73 | 2.69% | 53,554 |
| Sep 12, 2025 | 5.69 | 5.69 | 5.51 | 5.58 | 5.58 | -0.89% | 22,724 |
| Sep 11, 2025 | 5.70 | 5.79 | 5.63 | 5.63 | 5.63 | 1.08% | 19,906 |
| Sep 10, 2025 | 5.73 | 5.78 | 5.54 | 5.57 | 5.57 | -2.45% | 29,685 |
| Sep 9, 2025 | 5.78 | 5.78 | 5.56 | 5.71 | 5.71 | 0.18% | 24,599 |
| Sep 8, 2025 | 5.77 | 5.82 | 5.64 | 5.70 | 5.70 | -2.23% | 45,223 |
Page 1 of 136