5 DAY PERFORMANCE
+8.24%
1 MONTH PERFORMANCE
+2.41%
3 MONTH PERFORMANCE
-3.16%
6 MONTH PERFORMANCE
-15.47%
YEAR-TO-DATE PERFORMANCE
-18.22%
1 YEAR PERFORMANCE
-20.58%
VirTra, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.99 | $5.00 (0.2%) | $5.00 | $4.87 | 60.98 K | $56.31 M |
| 12/04/2025 | $5.06 | $4.99 (-1.38%) | $5.09 | $4.97 | 37.74 K | $56.20 M |
| 12/03/2025 | $4.95 | $5.10 (3.03%) | $5.10 | $4.95 | 29.30 K | $57.43 M |
| 12/02/2025 | $5.06 | $4.95 (-2.17%) | $5.13 | $4.95 | 69.41 K | $55.74 M |
| 12/01/2025 | $4.95 | $4.99 (0.81%) | $5.06 | $4.95 | 50.51 K | $56.20 M |
| 11/28/2025 | $4.94 | $4.96 (0.4%) | $5.00 | $4.94 | 17.35 K | $55.86 M |
| 11/26/2025 | $4.84 | $4.90 (1.24%) | $4.99 | $4.84 | 21.42 K | $55.18 M |
| 11/25/2025 | $4.86 | $4.87 (0.21%) | $4.95 | $4.79 | 60.63 K | $54.84 M |
| 11/24/2025 | $4.85 | $4.87 (0.41%) | $5.04 | $4.80 | 48.20 K | $54.84 M |
| 11/21/2025 | $4.67 | $4.81 (3%) | $4.93 | $4.65 | 21.30 K | $54.17 M |
| 11/20/2025 | $4.99 | $4.73 (-5.21%) | $5.11 | $4.72 | 47.60 K | $53.27 M |
| 11/19/2025 | $4.89 | $4.90 (0.2%) | $5.02 | $4.80 | 42.80 K | $55.18 M |
| 11/18/2025 | $4.96 | $4.77 (-3.83%) | $5.24 | $4.77 | 45.33 K | $53.72 M |
| 11/17/2025 | $4.93 | $4.97 (0.81%) | $5.44 | $4.91 | 87.30 K | $55.97 M |
| 11/14/2025 | $4.85 | $4.85 (0%) | $5.08 | $4.72 | 159.02 K | $54.62 M |
| 11/13/2025 | $4.90 | $4.86 (-0.82%) | $5.14 | $4.75 | 94.72 K | $54.73 M |
| 11/12/2025 | $5.00 | $4.85 (-3%) | $5.12 | $4.85 | 59.70 K | $54.62 M |
| 11/11/2025 | $4.87 | $4.99 (2.46%) | $5.38 | $4.70 | 122.20 K | $56.20 M |
| 11/10/2025 | $5.48 | $5.42 (-1.09%) | $5.71 | $5.36 | 87.40 K | $61.04 M |
| 11/07/2025 | $5.29 | $5.39 (1.89%) | $5.42 | $5.20 | 26.00 K | $60.70 M |
| 11/06/2025 | $5.58 | $5.40 (-3.23%) | $5.72 | $5.40 | 29.79 K | $60.81 M |
| 11/05/2025 | $5.51 | $5.59 (1.45%) | $5.75 | $5.51 | 12.85 K | $62.95 M |
| 11/04/2025 | $5.72 | $5.50 (-3.85%) | $5.93 | $5.41 | 44.64 K | $61.94 M |
| 11/03/2025 | $6.08 | $5.82 (-4.28%) | $6.08 | $5.77 | 17.40 K | $65.54 M |
| 10/31/2025 | $5.90 | $6.08 (3.05%) | $6.08 | $5.85 | 13.40 K | $68.47 M |
| 10/30/2025 | $5.93 | $5.89 (-0.67%) | $6.01 | $5.80 | 24.81 K | $66.33 M |
| 10/29/2025 | $6.05 | $6.01 (-0.66%) | $6.24 | $5.94 | 29.44 K | $67.68 M |
| 10/28/2025 | $6.10 | $6.16 (0.98%) | $6.24 | $6.02 | 18.07 K | $69.37 M |
| 10/27/2025 | $6.29 | $6.03 (-4.13%) | $6.29 | $6.01 | 27.65 K | $67.91 M |
| 10/24/2025 | $6.01 | $6.25 (3.99%) | $6.25 | $5.91 | 58.92 K | $70.38 M |
| 10/23/2025 | $5.83 | $5.93 (1.72%) | $5.95 | $5.76 | 20.04 K | $66.78 M |
| 10/22/2025 | $5.94 | $5.84 (-1.68%) | $5.94 | $5.63 | 17.22 K | $65.77 M |
| 10/21/2025 | $5.84 | $5.91 (1.2%) | $5.97 | $5.72 | 18.93 K | $66.56 M |
| 10/20/2025 | $5.70 | $5.79 (1.58%) | $5.87 | $5.70 | 29.30 K | $65.20 M |
| 10/17/2025 | $5.75 | $5.65 (-1.74%) | $5.94 | $5.53 | 33.70 K | $63.63 M |
| 10/16/2025 | $6.17 | $5.72 (-7.29%) | $6.19 | $5.71 | 46.01 K | $64.42 M |
| 10/15/2025 | $6.02 | $6.19 (2.82%) | $6.20 | $6.01 | 50.91 K | $69.71 M |
| 10/14/2025 | $5.92 | $6.09 (2.87%) | $6.09 | $5.85 | 27.81 K | $68.58 M |
| 10/13/2025 | $5.95 | $5.97 (0.34%) | $6.07 | $5.78 | 37.23 K | $67.23 M |
| 10/10/2025 | $6.12 | $5.83 (-4.74%) | $6.14 | $5.76 | 96.70 K | $65.66 M |
| 10/09/2025 | $6.23 | $6.08 (-2.41%) | $6.23 | $6.06 | 40.92 K | $68.47 M |
| 10/08/2025 | $6.19 | $6.23 (0.65%) | $6.25 | $6.02 | 58.59 K | $70.16 M |
| 10/07/2025 | $5.73 | $6.10 (6.46%) | $6.17 | $5.73 | 109.73 K | $68.70 M |
| 10/06/2025 | $5.65 | $5.60 (-0.88%) | $5.75 | $5.53 | 75.30 K | $63.06 M |
| 10/03/2025 | $5.83 | $5.52 (-5.32%) | $5.84 | $5.49 | 45.00 K | $62.16 M |
| 10/02/2025 | $5.77 | $5.60 (-2.95%) | $5.84 | $5.49 | 44.37 K | $63.06 M |
| 10/01/2025 | $5.27 | $5.72 (8.54%) | $5.84 | $5.22 | 130.70 K | $64.42 M |
| 09/30/2025 | $5.52 | $5.26 (-4.71%) | $5.54 | $5.19 | 63.50 K | $59.24 M |
| 09/29/2025 | $5.47 | $5.50 (0.55%) | $5.54 | $5.39 | 39.54 K | $61.94 M |
| 09/26/2025 | $5.44 | $5.38 (-1.1%) | $5.48 | $5.34 | 29.24 K | $60.59 M |
| 09/25/2025 | $5.51 | $5.47 (-0.73%) | $5.51 | $5.44 | 18.32 K | $61.60 M |
| 09/24/2025 | $5.54 | $5.49 (-0.9%) | $5.62 | $5.33 | 51.80 K | $61.83 M |
| 09/23/2025 | $5.38 | $5.59 (3.9%) | $5.60 | $5.38 | 27.67 K | $62.95 M |
| 09/22/2025 | $5.40 | $5.40 (0%) | $5.49 | $5.31 | 59.51 K | $60.81 M |
| 09/19/2025 | $5.60 | $5.37 (-4.11%) | $5.60 | $5.37 | 50.25 K | $60.47 M |
| 09/18/2025 | $5.41 | $5.57 (2.96%) | $5.58 | $5.41 | 33.40 K | $62.73 M |
| 09/17/2025 | $5.52 | $5.35 (-3.08%) | $5.61 | $5.34 | 65.30 K | $60.25 M |
| 09/16/2025 | $5.62 | $5.52 (-1.78%) | $5.67 | $5.41 | 47.92 K | $62.16 M |
| 09/15/2025 | $5.64 | $5.73 (1.6%) | $5.82 | $5.59 | 53.55 K | $64.53 M |
| 09/12/2025 | $5.69 | $5.58 (-1.93%) | $5.69 | $5.51 | 22.72 K | $62.84 M |
| 09/11/2025 | $5.70 | $5.63 (-1.23%) | $5.79 | $5.63 | 19.91 K | $63.40 M |
| 09/10/2025 | $5.73 | $5.57 (-2.79%) | $5.78 | $5.54 | 29.69 K | $62.73 M |
| 09/09/2025 | $5.78 | $5.71 (-1.21%) | $5.78 | $5.56 | 24.60 K | $64.30 M |
| 09/08/2025 | $5.77 | $5.70 (-1.21%) | $5.82 | $5.64 | 45.22 K | $64.19 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.
