5 DAY PERFORMANCE
+45.39%
1 MONTH PERFORMANCE
+36.10%
3 MONTH PERFORMANCE
+27.54%
6 MONTH PERFORMANCE
-2.29%
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 |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.93 | $2.90 (-1.02%) | $2.93 | $2.90 | 13.39 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 |
| 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 |
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.
