5 DAY PERFORMANCE
+27.16%
1 MONTH PERFORMANCE
+22.77%
3 MONTH PERFORMANCE
-7.79%
6 MONTH PERFORMANCE
-2.74%
YEAR-TO-DATE PERFORMANCE
+1.43%
1 YEAR PERFORMANCE
-34.86%
VirTra Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.34 | $3.34 (0%) | $3.56 | $3.29 | 165.07 K | $37.75 M |
| 06/18/2026 | $3.41 | $3.35 (-1.76%) | $3.41 | $3.27 | 79.10 K | $37.87 M |
| 06/17/2026 | $3.41 | $3.40 (-0.29%) | $3.43 | $3.39 | 8.64 K | $38.43 M |
| 06/16/2026 | $3.43 | $3.40 (-0.87%) | $3.47 | $3.35 | 45.22 K | $38.43 M |
| 06/15/2026 | $3.49 | $3.43 (-1.72%) | $3.58 | $3.43 | 35.20 K | $38.77 M |
| 06/12/2026 | $3.42 | $3.48 (1.75%) | $3.51 | $3.36 | 19.90 K | $39.34 M |
| 06/11/2026 | $3.48 | $3.41 (-2.01%) | $3.49 | $3.31 | 29.60 K | $38.55 M |
| 06/10/2026 | $3.35 | $3.46 (3.28%) | $3.52 | $3.24 | 132.30 K | $39.11 M |
| 06/09/2026 | $3.37 | $3.32 (-1.48%) | $3.41 | $3.30 | 51.03 K | $37.53 M |
| 06/08/2026 | $3.41 | $3.35 (-1.76%) | $3.41 | $3.29 | 35.10 K | $37.87 M |
| 06/05/2026 | $3.42 | $3.35 (-2.05%) | $3.45 | $3.26 | 36.12 K | $37.87 M |
| 06/04/2026 | $3.31 | $3.44 (3.93%) | $3.48 | $3.29 | 58.10 K | $38.89 M |
| 06/03/2026 | $3.29 | $3.32 (0.91%) | $3.36 | $3.20 | 41.23 K | $37.53 M |
| 06/02/2026 | $3.33 | $3.29 (-1.2%) | $3.35 | $3.23 | 46.44 K | $37.19 M |
| 06/01/2026 | $3.38 | $3.33 (-1.48%) | $3.45 | $3.22 | 107.50 K | $37.64 M |
| 05/29/2026 | $3.50 | $3.43 (-2%) | $3.50 | $3.36 | 69.61 K | $38.77 M |
| 05/28/2026 | $3.51 | $3.50 (-0.28%) | $3.62 | $3.45 | 40.50 K | $39.56 M |
| 05/27/2026 | $3.40 | $3.48 (2.35%) | $3.56 | $3.40 | 27.74 K | $39.34 M |
| 05/26/2026 | $3.55 | $3.40 (-4.23%) | $3.57 | $3.37 | 51.83 K | $38.43 M |
| 05/22/2026 | $3.48 | $3.47 (-0.29%) | $3.49 | $3.38 | 33.22 K | $39.22 M |
| 05/21/2026 | $3.52 | $3.42 (-2.84%) | $3.52 | $3.40 | 27.02 K | $38.66 M |
| 05/20/2026 | $3.42 | $3.54 (3.51%) | $3.58 | $3.42 | 54.10 K | $40.02 M |
| 05/19/2026 | $3.40 | $3.41 (0.29%) | $3.48 | $3.34 | 35.50 K | $38.55 M |
| 05/18/2026 | $3.25 | $3.42 (5.23%) | $3.43 | $3.25 | 58.00 K | $38.66 M |
| 05/15/2026 | $3.41 | $3.21 (-5.87%) | $3.46 | $3.21 | 94.40 K | $36.29 M |
| 05/14/2026 | $3.52 | $3.46 (-1.7%) | $3.67 | $3.35 | 56.00 K | $39.11 M |
| 05/13/2026 | $3.44 | $3.51 (2.03%) | $3.60 | $3.35 | 67.15 K | $39.68 M |
| 05/12/2026 | $3.44 | $3.48 (1.16%) | $3.52 | $3.16 | 393.17 K | $39.34 M |
| 05/11/2026 | $4.22 | $3.97 (-5.92%) | $4.32 | $3.73 | 220.90 K | $44.88 M |
| 05/08/2026 | $4.39 | $4.20 (-4.33%) | $4.49 | $4.12 | 133.94 K | $47.48 M |
| 05/07/2026 | $4.45 | $4.38 (-1.57%) | $4.47 | $4.34 | 21.61 K | $49.51 M |
| 05/06/2026 | $4.52 | $4.50 (-0.44%) | $4.63 | $4.45 | 29.30 K | $50.87 M |
| 05/05/2026 | $4.51 | $4.50 (-0.22%) | $4.75 | $4.44 | 14.90 K | $50.87 M |
| 05/04/2026 | $4.52 | $4.50 (-0.44%) | $4.56 | $4.40 | 50.60 K | $50.87 M |
| 05/01/2026 | $4.43 | $4.51 (1.81%) | $4.57 | $4.38 | 33.30 K | $50.98 M |
| 04/30/2026 | $4.43 | $4.46 (0.68%) | $4.50 | $4.31 | 23.70 K | $50.42 M |
| 04/29/2026 | $4.53 | $4.40 (-2.87%) | $4.53 | $4.33 | 40.60 K | $49.74 M |
| 04/28/2026 | $4.61 | $4.50 (-2.39%) | $4.62 | $4.46 | 14.60 K | $50.87 M |
| 04/27/2026 | $4.58 | $4.59 (0.22%) | $4.68 | $4.55 | 54.20 K | $51.88 M |
| 04/24/2026 | $4.63 | $4.58 (-1.08%) | $4.65 | $4.45 | 51.60 K | $51.77 M |
| 04/23/2026 | $4.75 | $4.60 (-3.16%) | $4.78 | $4.51 | 44.10 K | $52.00 M |
| 04/22/2026 | $4.71 | $4.78 (1.49%) | $4.86 | $4.61 | 53.90 K | $54.03 M |
| 04/21/2026 | $4.67 | $4.69 (0.43%) | $4.91 | $4.62 | 62.50 K | $53.02 M |
| 04/20/2026 | $4.70 | $4.65 (-1.06%) | $4.87 | $4.55 | 39.60 K | $52.56 M |
| 04/17/2026 | $4.63 | $4.70 (1.51%) | $4.72 | $4.55 | 56.90 K | $53.13 M |
| 04/16/2026 | $4.66 | $4.62 (-0.86%) | $4.70 | $4.50 | 33.50 K | $52.22 M |
| 04/15/2026 | $4.69 | $4.60 (-1.92%) | $4.77 | $4.50 | 83.90 K | $52.00 M |
| 04/14/2026 | $4.76 | $4.71 (-1.05%) | $4.98 | $4.63 | 226.20 K | $53.24 M |
| 04/13/2026 | $4.22 | $4.43 (4.98%) | $4.50 | $4.22 | 173.70 K | $50.08 M |
| 04/10/2026 | $4.00 | $4.21 (5.25%) | $4.36 | $4.00 | 237.40 K | $47.59 M |
| 04/09/2026 | $3.68 | $3.94 (7.07%) | $4.02 | $3.65 | 112.60 K | $44.54 M |
| 04/08/2026 | $3.66 | $3.66 (0%) | $3.76 | $3.56 | 52.50 K | $41.37 M |
| 04/07/2026 | $3.63 | $3.55 (-2.21%) | $3.72 | $3.55 | 51.00 K | $40.13 M |
| 04/06/2026 | $3.78 | $3.66 (-3.17%) | $3.80 | $3.62 | 36.90 K | $41.37 M |
| 04/02/2026 | $3.75 | $3.78 (0.8%) | $3.85 | $3.63 | 33.40 K | $42.73 M |
| 04/01/2026 | $3.77 | $3.65 (-3.05%) | $3.87 | $3.60 | 58.70 K | $41.26 M |
| 03/31/2026 | $3.83 | $3.71 (-3.13%) | $3.84 | $3.69 | 42.70 K | $41.94 M |
| 03/30/2026 | $3.82 | $3.76 (-1.7%) | $3.94 | $3.74 | 76.60 K | $42.50 M |
| 03/27/2026 | $4.00 | $3.73 (-6.63%) | $4.04 | $3.55 | 268.10 K | $42.16 M |
| 03/26/2026 | $4.44 | $4.43 (-0.23%) | $4.49 | $4.28 | 108.50 K | $50.08 M |
| 03/25/2026 | $4.59 | $4.52 (-1.42%) | $4.64 | $4.39 | 40.70 K | $51.09 M |
| 03/24/2026 | $4.55 | $4.64 (1.98%) | $4.78 | $4.55 | 40.10 K | $52.45 M |
| 03/23/2026 | $4.30 | $4.62 (7.44%) | $4.73 | $4.30 | 50.20 K | $52.22 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
