5 DAY PERFORMANCE
+63.22%
1 MONTH PERFORMANCE
+54.35%
3 MONTH PERFORMANCE
+38.76%
6 MONTH PERFORMANCE
-5.33%
YEAR-TO-DATE PERFORMANCE
+1.43%
1 YEAR PERFORMANCE
-21.11%
VirTra Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $2.66 | $2.66 (-0.19%) | $2.68 | $2.56 | 8.21 K | |
| 11/05/2026 | $2.70 | $2.70 (0%) | $2.70 | $2.59 | 43.00 K | $30.53 M |
| 11/04/2026 | $2.73 | $2.70 (-1.1%) | $2.73 | $2.65 | 11.94 K | $30.53 M |
| 11/03/2026 | $2.70 | $2.74 (1.48%) | $2.75 | $2.63 | 28.10 K | $30.98 M |
| 11/02/2026 | $2.62 | $2.65 (1.15%) | $2.72 | $2.62 | 9.95 K | $29.97 M |
| 10/30/2026 | $2.75 | $2.61 (-5.09%) | $2.75 | $2.60 | 5.00 K | $29.51 M |
| 10/29/2026 | $2.80 | $2.68 (-4.29%) | $2.80 | $2.65 | 22.83 K | $30.31 M |
| 10/28/2026 | $2.64 | $2.80 (6.06%) | $2.80 | $2.64 | 16.80 K | $31.66 M |
| 10/27/2026 | $2.68 | $2.67 (-0.37%) | $2.70 | $2.67 | 11.20 K | $30.19 M |
| 10/26/2026 | $2.68 | $2.68 (0%) | $2.72 | $2.67 | 6.53 K | $30.31 M |
| 10/23/2026 | $2.69 | $2.72 (1.12%) | $2.74 | $2.67 | 4.01 K | $30.76 M |
| 10/22/2026 | $2.66 | $2.70 (1.5%) | $2.82 | $2.66 | 8.00 K | $30.53 M |
| 10/21/2026 | $2.62 | $2.66 (1.53%) | $2.77 | $2.61 | 42.18 K | $30.08 M |
| 10/20/2026 | $2.68 | $2.63 (-1.87%) | $2.68 | $2.58 | 6.41 K | $29.74 M |
| 10/19/2026 | $2.75 | $2.68 (-2.55%) | $2.75 | $2.62 | 2.90 K | $30.31 M |
| 10/16/2026 | $2.69 | $2.75 (2.23%) | $2.77 | $2.69 | 18.90 K | $31.10 M |
| 10/15/2026 | $2.70 | $2.71 (0.37%) | $2.78 | $2.61 | 31.75 K | $30.64 M |
| 10/14/2026 | $2.60 | $2.64 (1.54%) | $2.66 | $2.58 | 73.70 K | $29.85 M |
| 10/13/2026 | $2.70 | $2.63 (-2.59%) | $2.70 | $2.54 | 69.60 K | $29.74 M |
| 10/12/2026 | $2.67 | $2.65 (-0.75%) | $2.82 | $2.65 | 31.84 K | $29.97 M |
| 10/09/2026 | $2.66 | $2.69 (1.13%) | $2.86 | $2.66 | 18.20 K | $30.42 M |
| 10/08/2026 | $2.67 | $2.64 (-1.12%) | $2.79 | $2.63 | 28.04 K | $29.85 M |
| 10/07/2026 | $2.79 | $2.67 (-4.3%) | $2.80 | $2.60 | 43.10 K | $30.19 M |
| 10/06/2026 | $2.95 | $2.76 (-6.44%) | $3.00 | $2.75 | 82.55 K | $31.21 M |
| 10/05/2026 | $2.78 | $2.84 (2.16%) | $2.92 | $2.78 | 41.61 K | $32.11 M |
| 10/02/2026 | $2.73 | $2.79 (2.2%) | $2.81 | $2.73 | 32.11 K | $31.55 M |
| 10/01/2026 | $2.73 | $2.76 (1.1%) | $2.78 | $2.72 | 32.75 K | $31.21 M |
| 09/30/2026 | $2.69 | $2.72 (1.12%) | $2.81 | $2.69 | 18.00 K | $30.76 M |
| 09/29/2026 | $2.82 | $2.71 (-3.9%) | $2.83 | $2.71 | 22.94 K | $30.64 M |
| 09/28/2026 | $2.82 | $2.82 (0%) | $2.84 | $2.82 | 8.30 K | $31.89 M |
| 09/25/2026 | $2.89 | $2.86 (-1.04%) | $2.89 | $2.84 | 11.00 K | $32.34 M |
| 09/24/2026 | $2.88 | $2.90 (0.69%) | $2.92 | $2.87 | 18.58 K | $32.79 M |
| 09/23/2026 | $2.88 | $2.88 (0%) | $2.88 | $2.86 | 9.03 K | $32.57 M |
| 09/22/2026 | $2.88 | $2.88 (0%) | $2.92 | $2.88 | 9.00 K | $32.57 M |
| 09/21/2026 | $2.95 | $2.90 (-1.69%) | $2.95 | $2.90 | 13.42 K | $32.79 M |
| 09/18/2026 | $2.91 | $2.95 (1.37%) | $2.95 | $2.88 | 24.92 K | $33.36 M |
| 09/17/2026 | $2.88 | $2.93 (1.74%) | $2.95 | $2.87 | 19.23 K | $33.13 M |
| 09/16/2026 | $3.04 | $2.89 (-4.93%) | $3.04 | $2.87 | 25.72 K | $32.68 M |
| 09/15/2026 | $3.00 | $2.90 (-3.33%) | $3.01 | $2.88 | 39.62 K | $32.79 M |
| 09/14/2026 | $3.01 | $2.93 (-2.66%) | $3.01 | $2.93 | 12.80 K | $33.13 M |
| 09/11/2026 | $2.95 | $2.98 (1.02%) | $3.04 | $2.94 | 3.81 K | $33.70 M |
| 09/10/2026 | $2.90 | $2.95 (1.72%) | $2.99 | $2.90 | 16.40 K | $33.36 M |
| 09/09/2026 | $2.96 | $2.92 (-1.35%) | $3.03 | $2.91 | 21.43 K | $33.02 M |
| 09/08/2026 | $3.08 | $2.96 (-3.9%) | $3.08 | $2.96 | 52.53 K | $33.47 M |
| 09/04/2026 | $3.10 | $3.09 (-0.32%) | $3.10 | $3.03 | 6.70 K | $34.94 M |
| 09/03/2026 | $3.02 | $3.06 (1.32%) | $3.06 | $3.02 | 11.23 K | $34.60 M |
| 09/02/2026 | $3.01 | $3.01 (0%) | $3.08 | $2.98 | 19.94 K | $34.04 M |
| 09/01/2026 | $3.14 | $2.99 (-4.78%) | $3.14 | $2.97 | 36.64 K | $33.81 M |
| 08/31/2026 | $3.04 | $3.09 (1.64%) | $3.14 | $3.04 | 13.94 K | $34.94 M |
| 08/28/2026 | $3.03 | $3.05 (0.66%) | $3.06 | $2.97 | 31.34 K | $34.49 M |
| 08/27/2026 | $3.11 | $3.07 (-1.29%) | $3.11 | $3.01 | 19.30 K | $34.72 M |
| 08/26/2026 | $3.09 | $3.11 (0.65%) | $3.15 | $3.01 | 14.14 K | $35.17 M |
| 08/25/2026 | $3.03 | $3.09 (1.98%) | $3.09 | $2.99 | 21.16 K | $34.94 M |
| 08/24/2026 | $3.15 | $2.99 (-5.08%) | $3.15 | $2.95 | 36.61 K | $33.81 M |
| 08/21/2026 | $3.17 | $3.13 (-1.26%) | $3.29 | $3.08 | 65.20 K | $35.39 M |
| 08/20/2026 | $3.10 | $3.09 (-0.32%) | $3.15 | $3.08 | 61.10 K | $34.94 M |
| 08/19/2026 | $3.04 | $3.10 (1.97%) | $3.17 | $3.04 | 15.51 K | $35.05 M |
| 08/18/2026 | $3.11 | $3.03 (-2.57%) | $3.12 | $3.03 | 21.68 K | $34.26 M |
| 08/17/2026 | $3.25 | $3.11 (-4.31%) | $3.26 | $3.09 | 81.02 K | $35.17 M |
| 08/14/2026 | $3.37 | $3.23 (-4.15%) | $3.56 | $3.09 | 109.51 K | $36.52 M |
| 08/13/2026 | $3.30 | $3.37 (2.12%) | $3.48 | $3.24 | 104.10 K | $38.11 M |
| 08/12/2026 | $3.17 | $3.30 (4.1%) | $3.36 | $3.11 | 56.51 K | $37.32 M |
| 08/11/2026 | $3.06 | $3.15 (2.94%) | $3.16 | $3.05 | 14.64 K | $35.62 M |
| 08/10/2026 | $3.05 | $3.05 (0%) | $3.15 | $3.03 | 43.80 K | $34.49 M |
| 08/07/2026 | $3.09 | $3.05 (-1.29%) | $3.14 | $3.02 | 17.42 K | $34.48 M |
| 08/06/2026 | $2.97 | $3.07 (3.37%) | $3.07 | $2.97 | 15.53 K | $34.70 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.
