VirTra, Inc. - Common Stock (VTSI)
4.3700
-0.1200 (-2.67%)
NASDAQ · Last Trade: Apr 2nd, 9:05 PM EDT
Historical Prices For VirTra, Inc. - Common Stock (VTSI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 4.38 | 4.49 | 4.22 | 4.37 | 61,207 | 4.37 |
| 4/01/2025 | 4.12 | 4.73 | 3.93 | 4.49 | 124,595 | 4.49 |
| 3/31/2025 | 4.25 | 4.28 | 3.88 | 4.07 | 104,700 | 4.07 |
| 3/28/2025 | 4.71 | 4.72 | 4.27 | 4.27 | 211,200 | 4.27 |
| 3/27/2025 | 5.35 | 5.42 | 5.11 | 5.17 | 96,898 | 5.17 |
| 3/26/2025 | 5.38 | 5.48 | 5.22 | 5.30 | 36,834 | 5.30 |
| 3/25/2025 | 5.58 | 5.58 | 5.36 | 5.38 | 26,184 | 5.38 |
| 3/24/2025 | 5.23 | 5.57 | 5.23 | 5.51 | 60,119 | 5.51 |
| 3/21/2025 | 5.11 | 5.44 | 5.01 | 5.21 | 83,474 | 5.21 |
| 3/20/2025 | 5.22 | 5.40 | 5.10 | 5.22 | 21,150 | 5.22 |
| 3/19/2025 | 5.09 | 5.43 | 5.09 | 5.30 | 33,590 | 5.30 |
| 3/18/2025 | 5.10 | 5.18 | 5.02 | 5.16 | 36,230 | 5.16 |
| 3/17/2025 | 5.14 | 5.25 | 5.09 | 5.14 | 38,034 | 5.14 |
| 3/14/2025 | 5.00 | 5.44 | 4.97 | 5.13 | 51,354 | 5.13 |
| 3/13/2025 | 5.17 | 5.30 | 4.93 | 4.96 | 90,345 | 4.96 |
| 3/12/2025 | 5.09 | 5.27 | 4.88 | 5.17 | 94,567 | 5.17 |
| 3/11/2025 | 5.40 | 5.42 | 5.13 | 5.17 | 61,696 | 5.17 |
| 3/10/2025 | 5.59 | 5.64 | 5.31 | 5.39 | 57,854 | 5.39 |
| 3/07/2025 | 5.61 | 5.72 | 5.45 | 5.59 | 59,298 | 5.59 |
| 3/06/2025 | 5.66 | 5.75 | 5.44 | 5.65 | 63,712 | 5.65 |
| 3/05/2025 | 5.50 | 5.73 | 5.45 | 5.66 | 68,438 | 5.66 |
| 3/04/2025 | 5.50 | 5.63 | 5.25 | 5.44 | 97,845 | 5.44 |
| 3/03/2025 | 6.00 | 6.08 | 5.52 | 5.57 | 81,139 | 5.57 |
| 2/28/2025 | 5.92 | 6.12 | 5.85 | 6.02 | 64,585 | 6.02 |
| 2/27/2025 | 6.22 | 6.22 | 5.86 | 5.92 | 70,524 | 5.92 |
| 2/26/2025 | 6.09 | 6.38 | 6.09 | 6.19 | 97,928 | 6.19 |
| 2/25/2025 | 6.12 | 6.15 | 5.98 | 6.03 | 38,360 | 6.03 |
| 2/24/2025 | 6.02 | 6.19 | 5.91 | 6.08 | 66,478 | 6.08 |
| 2/21/2025 | 6.08 | 6.08 | 5.85 | 5.92 | 115,311 | 5.92 |
| 2/20/2025 | 6.09 | 6.09 | 5.88 | 5.97 | 51,629 | 5.97 |
| 2/19/2025 | 6.12 | 6.28 | 6.01 | 6.08 | 46,720 | 6.08 |
| 2/18/2025 | 6.23 | 6.27 | 5.99 | 6.13 | 68,872 | 6.13 |
| 2/14/2025 | 5.98 | 6.38 | 5.98 | 6.15 | 138,999 | 6.15 |
| 2/13/2025 | 5.84 | 5.99 | 5.77 | 5.99 | 62,363 | 5.99 |
| 2/12/2025 | 6.04 | 6.08 | 5.78 | 5.80 | 87,283 | 5.80 |
| 2/11/2025 | 6.19 | 6.23 | 6.07 | 6.10 | 44,033 | 6.10 |
| 2/10/2025 | 6.13 | 6.37 | 6.03 | 6.22 | 34,705 | 6.22 |
| 2/07/2025 | 6.01 | 6.27 | 6.01 | 6.07 | 54,620 | 6.07 |
| 2/06/2025 | 6.22 | 6.30 | 6.00 | 6.07 | 39,509 | 6.07 |
| 2/05/2025 | 6.23 | 6.40 | 6.17 | 6.22 | 65,684 | 6.22 |
| 2/04/2025 | 6.27 | 6.28 | 6.10 | 6.22 | 72,170 | 6.22 |
| 2/03/2025 | 6.30 | 6.33 | 6.10 | 6.27 | 64,369 | 6.27 |
| 1/31/2025 | 6.53 | 6.60 | 6.32 | 6.37 | 46,415 | 6.37 |
| 1/30/2025 | 6.53 | 6.70 | 6.45 | 6.48 | 37,241 | 6.48 |
| 1/29/2025 | 6.45 | 6.57 | 6.39 | 6.52 | 41,150 | 6.52 |
| 1/28/2025 | 6.43 | 6.49 | 6.31 | 6.46 | 37,136 | 6.46 |
| 1/27/2025 | 6.53 | 6.54 | 6.25 | 6.37 | 84,968 | 6.37 |
| 1/24/2025 | 6.70 | 6.70 | 6.40 | 6.61 | 81,710 | 6.61 |
| 1/23/2025 | 6.65 | 6.82 | 6.60 | 6.70 | 55,129 | 6.70 |
| 1/22/2025 | 6.77 | 6.87 | 6.60 | 6.62 | 34,568 | 6.62 |
| 1/21/2025 | 6.83 | 6.95 | 6.75 | 6.76 | 41,066 | 6.76 |
| 1/17/2025 | 6.85 | 6.90 | 6.73 | 6.83 | 53,146 | 6.83 |
| 1/16/2025 | 6.80 | 7.01 | 6.80 | 6.85 | 32,751 | 6.85 |
| 1/15/2025 | 6.85 | 6.90 | 6.72 | 6.83 | 32,519 | 6.83 |
| 1/14/2025 | 6.66 | 6.83 | 6.64 | 6.75 | 76,900 | 6.75 |
| 1/13/2025 | 6.44 | 6.59 | 6.31 | 6.59 | 39,108 | 6.59 |
| 1/10/2025 | 6.63 | 6.68 | 6.46 | 6.53 | 52,148 | 6.53 |
| 1/08/2025 | 6.76 | 6.85 | 6.66 | 6.79 | 33,676 | 6.79 |
| 1/07/2025 | 6.90 | 7.07 | 6.75 | 6.85 | 46,447 | 6.85 |
| 1/06/2025 | 7.06 | 7.18 | 6.82 | 6.89 | 50,814 | 6.89 |
| 1/03/2025 | 7.00 | 7.24 | 6.93 | 7.01 | 51,803 | 7.01 |