5 DAY PERFORMANCE
+23.26%
1 MONTH PERFORMANCE
+15.03%
3 MONTH PERFORMANCE
-0.43%
6 MONTH PERFORMANCE
+7.49%
YEAR-TO-DATE PERFORMANCE
+2.07%
1 YEAR PERFORMANCE
-24.04%
VirTra, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.09 | $5.17 (1.57%) | $5.27 | $4.88 | 94,567 | $57.78 M |
| 03/11/2025 | $5.40 | $5.17 (-4.26%) | $5.42 | $5.13 | 61,843 | $57.78 M |
| 03/10/2025 | $5.59 | $5.39 (-3.58%) | $5.64 | $5.31 | 57,900 | $60.24 M |
| 03/07/2025 | $5.61 | $5.59 (-0.36%) | $5.72 | $5.45 | 59,300 | $62.47 M |
| 03/06/2025 | $5.66 | $5.65 (-0.18%) | $5.75 | $5.44 | 63,712 | $63.14 M |
| 03/05/2025 | $5.50 | $5.66 (2.91%) | $5.73 | $5.45 | 68,438 | $63.26 M |
| 03/04/2025 | $5.50 | $5.44 (-1.09%) | $5.63 | $5.25 | 97,920 | $60.80 M |
| 03/03/2025 | $6.00 | $5.57 (-7.17%) | $6.08 | $5.52 | 81,154 | $62.25 M |
| 02/28/2025 | $5.92 | $6.02 (1.69%) | $6.12 | $5.85 | 64,600 | $67.28 M |
| 02/27/2025 | $6.22 | $5.92 (-4.82%) | $6.22 | $5.86 | 70,524 | $66.16 M |
| 02/26/2025 | $6.09 | $6.19 (1.64%) | $6.38 | $6.09 | 97,928 | $69.18 M |
| 02/25/2025 | $6.12 | $6.03 (-1.47%) | $6.15 | $5.98 | 38,400 | $67.39 M |
| 02/24/2025 | $6.02 | $6.08 (1%) | $6.19 | $5.91 | 66,500 | $67.95 M |
| 02/21/2025 | $6.08 | $5.92 (-2.63%) | $6.08 | $5.85 | 115,311 | $66.16 M |
| 02/20/2025 | $6.09 | $5.97 (-1.97%) | $6.09 | $5.88 | 51,629 | $66.72 M |
| 02/19/2025 | $6.12 | $6.08 (-0.65%) | $6.28 | $6.01 | 46,720 | $67.95 M |
| 02/18/2025 | $6.23 | $6.13 (-1.61%) | $6.27 | $5.99 | 68,900 | $68.51 M |
| 02/14/2025 | $5.98 | $6.15 (2.84%) | $6.38 | $5.98 | 139,000 | $68.73 M |
| 02/13/2025 | $5.84 | $5.99 (2.57%) | $5.99 | $5.77 | 67,400 | $66.94 M |
| 02/12/2025 | $6.04 | $5.80 (-3.97%) | $6.08 | $5.78 | 87,300 | $64.82 M |
| 02/11/2025 | $6.19 | $6.10 (-1.45%) | $6.23 | $6.07 | 44,033 | $68.17 M |
| 02/10/2025 | $6.13 | $6.22 (1.47%) | $6.37 | $6.03 | 34,705 | $69.51 M |
| 02/07/2025 | $6.01 | $6.07 (1%) | $6.27 | $6.01 | 54,720 | $67.84 M |
| 02/06/2025 | $6.22 | $6.07 (-2.41%) | $6.30 | $6.00 | 39,509 | $67.84 M |
| 02/05/2025 | $6.23 | $6.22 (-0.16%) | $6.40 | $6.17 | 65,700 | $69.51 M |
| 02/04/2025 | $6.27 | $6.22 (-0.8%) | $6.28 | $6.10 | 72,200 | $69.51 M |
| 02/03/2025 | $6.30 | $6.27 (-0.48%) | $6.34 | $6.10 | 64,400 | $70.07 M |
| 01/31/2025 | $6.53 | $6.37 (-2.45%) | $6.60 | $6.32 | 46,415 | $71.19 M |
| 01/30/2025 | $6.53 | $6.48 (-0.77%) | $6.70 | $6.45 | 37,241 | $72.42 M |
| 01/29/2025 | $6.45 | $6.52 (1.09%) | $6.57 | $6.39 | 41,200 | $72.87 M |
| 01/28/2025 | $6.43 | $6.46 (0.47%) | $6.49 | $6.31 | 37,136 | $72.20 M |
| 01/27/2025 | $6.53 | $6.37 (-2.45%) | $6.55 | $6.25 | 85,000 | $71.19 M |
| 01/24/2025 | $6.70 | $6.61 (-1.34%) | $6.70 | $6.40 | 81,710 | $73.87 M |
| 01/23/2025 | $6.65 | $6.70 (0.75%) | $6.82 | $6.60 | 55,129 | $74.88 M |
| 01/22/2025 | $6.77 | $6.62 (-2.22%) | $6.87 | $6.60 | 34,600 | $73.98 M |
| 01/21/2025 | $6.83 | $6.76 (-1.02%) | $6.95 | $6.75 | 41,100 | $75.55 M |
| 01/17/2025 | $6.85 | $6.83 (-0.29%) | $6.90 | $6.73 | 53,146 | $76.33 M |
| 01/16/2025 | $6.80 | $6.85 (0.74%) | $7.01 | $6.80 | 32,800 | $76.55 M |
| 01/15/2025 | $6.85 | $6.83 (-0.29%) | $6.90 | $6.72 | 32,519 | $76.33 M |
| 01/14/2025 | $6.66 | $6.75 (1.35%) | $6.83 | $6.64 | 76,900 | $75.44 M |
| 01/13/2025 | $6.44 | $6.59 (2.33%) | $6.59 | $6.31 | 39,108 | $73.65 M |
| 01/10/2025 | $6.63 | $6.53 (-1.51%) | $6.68 | $6.46 | 52,148 | $72.98 M |
| 01/08/2025 | $6.76 | $6.79 (0.44%) | $6.85 | $6.66 | 33,700 | $75.88 M |
| 01/07/2025 | $6.90 | $6.85 (-0.72%) | $7.07 | $6.75 | 46,447 | $76.55 M |
| 01/06/2025 | $7.06 | $6.89 (-2.41%) | $7.18 | $6.82 | 50,814 | $77.00 M |
| 01/03/2025 | $7.00 | $7.01 (0.14%) | $7.24 | $6.93 | 51,803 | $78.34 M |
| 01/02/2025 | $7.04 | $6.83 (-2.98%) | $7.11 | $6.75 | 53,700 | $76.33 M |
| 12/31/2024 | $6.67 | $6.75 (1.2%) | $6.83 | $6.54 | 73,000 | $75.44 M |
| 12/30/2024 | $6.59 | $6.62 (0.46%) | $6.75 | $6.49 | 61,947 | $73.98 M |
| 12/27/2024 | $6.80 | $6.62 (-2.65%) | $6.97 | $6.54 | 53,418 | $73.98 M |
| 12/26/2024 | $6.47 | $6.80 (5.1%) | $6.86 | $6.47 | 61,529 | $76.00 M |
| 12/24/2024 | $6.32 | $6.54 (3.48%) | $6.64 | $6.32 | 33,604 | $73.09 M |
| 12/23/2024 | $6.29 | $6.33 (0.64%) | $6.50 | $6.15 | 95,600 | $70.74 M |
| 12/20/2024 | $6.27 | $6.42 (2.39%) | $6.55 | $6.25 | 104,224 | $71.75 M |
| 12/19/2024 | $6.65 | $6.42 (-3.46%) | $6.72 | $6.36 | 63,719 | $71.75 M |
| 12/18/2024 | $6.87 | $6.49 (-5.53%) | $6.97 | $6.45 | 78,674 | $72.53 M |
| 12/17/2024 | $6.87 | $6.83 (-0.58%) | $7.05 | $6.79 | 78,727 | $76.33 M |
| 12/16/2024 | $6.92 | $7.04 (1.73%) | $7.08 | $6.89 | 38,401 | $78.68 M |
| 12/13/2024 | $6.91 | $6.92 (0.14%) | $7.10 | $6.69 | 115,700 | $77.34 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.
