5 DAY PERFORMANCE
+37.86%
1 MONTH PERFORMANCE
+39.67%
3 MONTH PERFORMANCE
-2.74%
6 MONTH PERFORMANCE
-9.55%
YEAR-TO-DATE PERFORMANCE
+1.43%
1 YEAR PERFORMANCE
-38.88%
VirTra Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $3.09 | $3.05 (-1.29%) | $3.14 | $3.02 | 16.70 K | $34.76 M |
| 08/06/2026 | $2.97 | $3.07 (3.37%) | $3.07 | $2.97 | 15.53 K | $34.70 M |
| 08/05/2026 | $3.19 | $3.01 (-5.64%) | $3.19 | $3.00 | 25.35 K | $34.02 M |
| 08/04/2026 | $3.01 | $3.11 (3.32%) | $3.15 | $3.01 | 43.55 K | $35.16 M |
| 08/03/2026 | $3.07 | $3.06 (-0.33%) | $3.10 | $3.01 | 28.34 K | $34.59 M |
| 07/31/2026 | $3.16 | $3.09 (-2.22%) | $3.17 | $3.05 | 15.82 K | $34.93 M |
| 07/30/2026 | $2.95 | $3.16 (7.12%) | $3.16 | $2.93 | 45.10 K | $35.72 M |
| 07/29/2026 | $3.00 | $2.93 (-2.33%) | $3.00 | $2.88 | 45.50 K | $33.12 M |
| 07/28/2026 | $3.16 | $3.00 (-5.06%) | $3.25 | $3.00 | 25.61 K | $33.91 M |
| 07/27/2026 | $3.17 | $3.14 (-0.95%) | $3.19 | $3.11 | 15.71 K | $35.49 M |
| 07/24/2026 | $3.14 | $3.18 (1.27%) | $3.24 | $3.12 | 45.65 K | $35.95 M |
| 07/23/2026 | $3.02 | $3.14 (3.97%) | $3.19 | $2.95 | 52.70 K | $35.49 M |
| 07/22/2026 | $3.07 | $3.02 (-1.63%) | $3.11 | $2.96 | 30.77 K | $34.14 M |
| 07/21/2026 | $3.02 | $3.07 (1.66%) | $3.20 | $3.01 | 32.10 K | $34.70 M |
| 07/20/2026 | $3.08 | $3.00 (-2.6%) | $3.08 | $2.99 | 46.50 K | $33.91 M |
| 07/17/2026 | $2.96 | $3.10 (4.73%) | $3.10 | $2.96 | 32.74 K | $35.04 M |
| 07/16/2026 | $3.02 | $3.00 (-0.66%) | $3.03 | $2.94 | 69.62 K | $33.91 M |
| 07/15/2026 | $3.04 | $3.01 (-0.99%) | $3.08 | $3.01 | 40.30 K | $34.02 M |
| 07/14/2026 | $3.07 | $3.04 (-0.98%) | $3.13 | $3.02 | 57.33 K | $34.36 M |
| 07/13/2026 | $3.10 | $3.07 (-0.97%) | $3.11 | $3.06 | 31.31 K | $34.70 M |
| 07/10/2026 | $3.08 | $3.10 (0.65%) | $3.11 | $3.05 | 31.91 K | $35.04 M |
| 07/09/2026 | $3.06 | $3.08 (0.65%) | $3.12 | $3.02 | 28.52 K | $34.82 M |
| 07/08/2026 | $3.03 | $3.06 (0.99%) | $3.08 | $3.03 | 22.80 K | $34.59 M |
| 07/07/2026 | $3.10 | $3.05 (-1.61%) | $3.16 | $3.03 | 55.20 K | $34.48 M |
| 07/06/2026 | $3.11 | $3.10 (-0.32%) | $3.20 | $3.10 | 33.20 K | $35.04 M |
| 07/02/2026 | $3.20 | $3.11 (-2.81%) | $3.28 | $3.11 | 67.80 K | $35.16 M |
| 07/01/2026 | $3.15 | $3.20 (1.59%) | $3.25 | $3.11 | 44.26 K | $36.17 M |
| 06/30/2026 | $3.15 | $3.14 (-0.32%) | $3.24 | $3.12 | 30.31 K | $35.49 M |
| 06/29/2026 | $3.25 | $3.15 (-3.08%) | $3.28 | $3.12 | 32.45 K | $35.61 M |
| 06/26/2026 | $3.13 | $3.27 (4.47%) | $3.29 | $3.13 | 44.10 K | $36.96 M |
| 06/25/2026 | $3.19 | $3.13 (-1.88%) | $3.30 | $3.10 | 42.70 K | $35.38 M |
| 06/24/2026 | $3.25 | $3.20 (-1.54%) | $3.26 | $3.15 | 58.73 K | $36.17 M |
| 06/23/2026 | $3.33 | $3.25 (-2.4%) | $3.37 | $3.25 | 19.60 K | $36.74 M |
| 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 |
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.
