5 DAY PERFORMANCE
+12.70%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-14.11%
6 MONTH PERFORMANCE
-29.93%
YEAR-TO-DATE PERFORMANCE
+1.43%
1 YEAR PERFORMANCE
-4.48%
VirTra Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2026 | $3.68 | $3.79 (2.99%) | $3.84 | $3.65 | 29.69 K | |
| 04/08/2026 | $3.66 | $3.66 (0%) | $3.76 | $3.56 | 52.50 K | $41.26 M |
| 04/07/2026 | $3.63 | $3.55 (-2.2%) | $3.72 | $3.55 | 51.06 K | $40.02 M |
| 04/06/2026 | $3.78 | $3.66 (-3.17%) | $3.80 | $3.62 | 36.90 K | $41.26 M |
| 04/02/2026 | $3.75 | $3.78 (0.8%) | $3.85 | $3.63 | 33.40 K | $42.61 M |
| 04/01/2026 | $3.77 | $3.65 (-3.18%) | $3.87 | $3.60 | 58.75 K | $41.14 M |
| 03/31/2026 | $3.83 | $3.71 (-3.13%) | $3.84 | $3.69 | 42.70 K | $41.82 M |
| 03/30/2026 | $3.82 | $3.76 (-1.57%) | $3.94 | $3.74 | 76.60 K | $42.38 M |
| 03/27/2026 | $4.00 | $3.74 (-6.5%) | $4.04 | $3.55 | 268.28 K | $42.16 M |
| 03/26/2026 | $4.44 | $4.43 (-0.23%) | $4.49 | $4.28 | 108.62 K | $49.94 M |
| 03/25/2026 | $4.59 | $4.52 (-1.53%) | $4.64 | $4.39 | 40.70 K | $50.95 M |
| 03/24/2026 | $4.55 | $4.64 (1.98%) | $4.79 | $4.55 | 40.11 K | $52.30 M |
| 03/23/2026 | $4.30 | $4.62 (7.44%) | $4.73 | $4.30 | 50.20 K | $52.08 M |
| 03/20/2026 | $4.36 | $4.36 (0%) | $4.47 | $4.30 | 56.62 K | $49.13 M |
| 03/19/2026 | $4.25 | $4.36 (2.59%) | $4.43 | $4.25 | 61.90 K | $49.13 M |
| 03/18/2026 | $4.43 | $4.30 (-2.93%) | $4.46 | $4.30 | 6.50 K | $48.46 M |
| 03/17/2026 | $4.42 | $4.52 (2.26%) | $4.55 | $4.36 | 13.80 K | $50.94 M |
| 03/16/2026 | $4.32 | $4.40 (1.85%) | $4.56 | $4.24 | 50.70 K | $49.58 M |
| 03/13/2026 | $4.13 | $4.29 (3.87%) | $4.35 | $4.13 | 30.30 K | $48.34 M |
| 03/12/2026 | $4.20 | $4.13 (-1.67%) | $4.22 | $4.12 | 13.85 K | $46.54 M |
| 03/11/2026 | $4.23 | $4.21 (-0.47%) | $4.28 | $4.20 | 8.50 K | $47.44 M |
| 03/10/2026 | $4.36 | $4.25 (-2.52%) | $4.36 | $4.21 | 14.20 K | $47.89 M |
| 03/09/2026 | $4.09 | $4.26 (4.16%) | $4.30 | $4.05 | 96.70 K | $48.01 M |
| 03/06/2026 | $4.19 | $4.14 (-1.19%) | $4.22 | $4.09 | 78.22 K | $46.65 M |
| 03/05/2026 | $4.26 | $4.19 (-1.64%) | $4.36 | $4.17 | 27.20 K | $47.22 M |
| 03/04/2026 | $4.25 | $4.31 (1.41%) | $4.32 | $4.19 | 36.82 K | $48.57 M |
| 03/03/2026 | $4.29 | $4.21 (-1.86%) | $4.34 | $4.20 | 9.21 K | $47.44 M |
| 03/02/2026 | $4.30 | $4.33 (0.7%) | $4.49 | $4.30 | 29.50 K | $48.80 M |
| 02/27/2026 | $4.18 | $4.36 (4.31%) | $4.41 | $4.15 | 21.30 K | $49.13 M |
| 02/26/2026 | $4.35 | $4.24 (-2.53%) | $4.35 | $4.11 | 18.10 K | $47.78 M |
| 02/25/2026 | $4.10 | $4.26 (3.9%) | $4.44 | $4.10 | 25.81 K | $48.01 M |
| 02/24/2026 | $4.09 | $4.11 (0.49%) | $4.25 | $4.06 | 13.32 K | $46.32 M |
| 02/23/2026 | $4.18 | $4.07 (-2.63%) | $4.32 | $4.06 | 46.45 K | $45.87 M |
| 02/20/2026 | $4.31 | $4.22 (-2.09%) | $4.50 | $4.22 | 22.04 K | $47.56 M |
| 02/19/2026 | $4.33 | $4.31 (-0.46%) | $4.42 | $4.25 | 25.30 K | $48.57 M |
| 02/18/2026 | $4.48 | $4.31 (-3.79%) | $4.50 | $4.27 | 32.60 K | $48.57 M |
| 02/17/2026 | $4.50 | $4.41 (-2%) | $4.56 | $4.35 | 51.20 K | $49.70 M |
| 02/13/2026 | $4.49 | $4.37 (-2.67%) | $4.50 | $4.37 | 17.94 K | $49.25 M |
| 02/12/2026 | $4.55 | $4.50 (-1.1%) | $4.59 | $4.40 | 49.00 K | $50.71 M |
| 02/11/2026 | $4.71 | $4.57 (-2.97%) | $4.76 | $4.50 | 17.20 K | $51.50 M |
| 02/10/2026 | $4.65 | $4.59 (-1.29%) | $4.73 | $4.59 | 10.70 K | $51.73 M |
| 02/09/2026 | $4.69 | $4.65 (-0.85%) | $4.73 | $4.63 | 11.90 K | $52.40 M |
| 02/06/2026 | $4.40 | $4.71 (7.05%) | $4.75 | $4.35 | 40.54 K | $53.08 M |
| 02/05/2026 | $4.56 | $4.32 (-5.26%) | $4.58 | $4.30 | 51.03 K | $48.68 M |
| 02/04/2026 | $4.60 | $4.58 (-0.43%) | $4.65 | $4.40 | 58.80 K | $51.61 M |
| 02/03/2026 | $4.70 | $4.60 (-2.13%) | $4.71 | $4.48 | 53.40 K | $51.84 M |
| 02/02/2026 | $4.66 | $4.61 (-1.07%) | $4.81 | $4.61 | 21.10 K | $51.95 M |
| 01/30/2026 | $4.72 | $4.69 (-0.64%) | $4.76 | $4.57 | 26.40 K | $52.85 M |
| 01/29/2026 | $4.71 | $4.75 (0.85%) | $4.81 | $4.56 | 35.00 K | $53.53 M |
| 01/28/2026 | $4.96 | $4.78 (-3.63%) | $4.96 | $4.72 | 17.53 K | $53.87 M |
| 01/27/2026 | $5.00 | $4.94 (-1.2%) | $5.01 | $4.76 | 55.66 K | $55.67 M |
| 01/26/2026 | $4.97 | $5.02 (1.01%) | $5.19 | $4.85 | 70.40 K | $56.57 M |
| 01/23/2026 | $4.76 | $4.98 (4.62%) | $5.06 | $4.75 | 77.60 K | $56.12 M |
| 01/22/2026 | $4.63 | $4.78 (3.24%) | $4.93 | $4.63 | 50.40 K | $53.87 M |
| 01/21/2026 | $4.59 | $4.63 (0.87%) | $4.71 | $4.54 | 26.90 K | $52.18 M |
| 01/20/2026 | $4.76 | $4.61 (-3.15%) | $4.83 | $4.57 | 43.11 K | $51.95 M |
| 01/16/2026 | $4.89 | $4.84 (-1.02%) | $5.06 | $4.80 | 31.30 K | $54.54 M |
| 01/15/2026 | $4.90 | $4.98 (1.63%) | $5.07 | $4.90 | 17.55 K | $56.12 M |
| 01/14/2026 | $4.97 | $4.95 (-0.4%) | $5.01 | $4.80 | 40.62 K | $55.78 M |
| 01/13/2026 | $4.91 | $5.02 (2.24%) | $5.13 | $4.82 | 59.70 K | $56.57 M |
| 01/12/2026 | $4.97 | $4.89 (-1.61%) | $4.97 | $4.85 | 43.82 K | $55.11 M |
| 01/09/2026 | $4.61 | $4.96 (7.59%) | $4.98 | $4.61 | 86.41 K | $55.86 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.
