Dark

VTSI
VirTra, Inc. Common Stock
stock NASDAQ

Market Open

Dec 18, 2025 2:56:12 PM EST

4.35USD+0.694%(+0.03)31,515

4.32Bid 4.35Ask 0.03Spread

Pre-market

0.00USD-100.000%(-4.32)0

After-hours

Dec 16, 2025 4:02:30 PM EST

4.50USD+0.446%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-18	4.3800	4.380000	4.3300	4.3500	+0.694%	31,515	0.000%
2025-12-17	4.5000	4.550000	4.2900	4.3200	-4.000%	36,936	+0.694%
2025-12-16	4.5500	4.600100	4.4263	4.5000	-0.332%	22,120	-3.333%
2025-12-15	4.7100	4.710000	4.5000	4.5150	-4.140%	50,441	-3.654%
2025-12-12	4.8500	4.939900	4.6757	4.7100	-3.285%	44,777	-7.643%
2025-12-11	4.8100	4.920000	4.8100	4.8700	+0.412%	30,855	-10.678%
2025-12-10	4.8500	4.910000	4.8500	4.8500	0.000%	30,732	-10.309%
2025-12-09	4.8600	4.990000	4.8500	4.8500	-0.411%	115,475	-10.309%
2025-12-08	5.0000	5.000000	4.8500	4.8700	-2.600%	57,437	-10.678%
2025-12-05	4.9900	5.000000	4.8700	5.0000	+0.200%	60,975	-13.000%
2025-12-04	5.0550	5.090000	4.9700	4.9900	-2.157%	37,743	-12.826%
2025-12-03	4.9500	5.100000	4.9500	5.1000	+3.030%	29,296	-14.706%
2025-12-02	5.0600	5.130000	4.9500	4.9500	-0.802%	69,411	-12.121%
2025-12-01	4.9500	5.060000	4.9500	4.9900	+0.605%	50,514	-12.826%
2025-11-28	4.9400	5.000000	4.9400	4.9600	+1.224%	17,346	-12.298%
2025-11-26	4.8400	4.988400	4.8400	4.9000	+0.616%	21,418	-11.224%
2025-11-25	4.8600	4.950000	4.7900	4.8700	0.000%	60,632	-10.678%
2025-11-24	4.8500	5.035000	4.8000	4.8700	+1.247%	48,152	-10.678%
2025-11-21	4.6700	4.926000	4.6500	4.8100	+1.691%	21,278	-9.563%
2025-11-20	4.9900	5.114100	4.7200	4.7300	-3.469%	47,584	-8.034%
2025-11-19	4.8900	5.022800	4.8000	4.9000	+2.725%	42,795	-11.224%
2025-11-18	4.9600	5.240000	4.7700	4.7700	-4.024%	45,331	-8.805%
2025-11-17	4.9300	5.440000	4.9100	4.9700	+2.474%	87,251	-12.475%
2025-11-14	4.8500	5.080000	4.7150	4.8500	-0.206%	159,024	-10.309%
2025-11-13	4.9000	5.140000	4.7500	4.8600	+0.206%	94,724	-10.494%
2025-11-12	5.0000	5.115000	4.8500	4.8500	-2.806%	59,691	-10.309%
2025-11-11	4.8700	5.379900	4.7000	4.9900	-7.934%	122,184	-12.826%
2025-11-10	5.4800	5.705000	5.3600	5.4200	+0.557%	87,403	-19.742%
2025-11-07	5.2900	5.420000	5.2000	5.3900	-0.185%	25,982	-19.295%
2025-11-06	5.5800	5.720000	5.4000	5.4000	-3.399%	29,786	-19.444%
2025-11-05	5.5100	5.745000	5.5100	5.5900	+1.636%	12,848	-22.182%
2025-11-04	5.7200	5.927500	5.4100	5.5000	-5.498%	44,642	-20.909%
2025-11-03	6.0800	6.080000	5.7725	5.8200	-4.276%	17,373	-25.258%
2025-10-31	5.9000	6.080000	5.8500	6.0800	+3.226%	13,364	-28.454%
2025-10-30	5.9300	6.010000	5.8001	5.8900	-1.997%	24,812	-26.146%
2025-10-29	6.0500	6.238700	5.9400	6.0100	-2.435%	29,443	-27.621%
2025-10-28	6.1000	6.240000	6.0200	6.1600	+2.156%	18,065	-29.383%
2025-10-27	6.2900	6.290000	6.0050	6.0300	-3.520%	27,645	-27.861%
2025-10-24	6.0100	6.250000	5.9100	6.2500	+5.396%	58,916	-30.400%
2025-10-23	5.8300	5.950000	5.7550	5.9300	+1.541%	20,035	-26.644%
2025-10-22	5.9400	5.940000	5.6300	5.8400	-1.184%	17,217	-25.514%
2025-10-21	5.8400	5.970000	5.7200	5.9100	+2.073%	18,925	-26.396%
2025-10-20	5.7000	5.869400	5.7000	5.7900	+2.478%	29,294	-24.870%
2025-10-17	5.7500	5.943000	5.5300	5.6500	-1.224%	33,654	-23.009%
2025-10-16	6.1700	6.190000	5.7114	5.7200	-7.593%	46,008	-23.951%
2025-10-15	6.0200	6.200000	6.0112	6.1900	+1.642%	50,907	-29.725%
2025-10-14	5.9200	6.090000	5.8501	6.0900	+2.010%	27,813	-28.571%
2025-10-13	5.9500	6.070000	5.7800	5.9700	+2.401%	37,231	-27.136%
2025-10-10	6.1200	6.141700	5.7588	5.8300	-4.112%	96,657	-25.386%
2025-10-09	6.2300	6.230000	6.0600	6.0800	-2.408%	40,922	-28.454%
2025-10-08	6.1900	6.250000	6.0200	6.2300	+2.131%	58,588	-30.177%
2025-10-07	5.7300	6.169200	5.7300	6.1000	+8.929%	109,727	-28.689%
2025-10-06	5.6500	5.750000	5.5300	5.6000	+1.449%	75,267	-22.321%
2025-10-03	5.8300	5.841100	5.4900	5.5200	-1.429%	45,004	-21.196%
2025-10-02	5.7700	5.839500	5.4850	5.6000	-2.098%	44,373	-22.321%
2025-10-01	5.2700	5.840000	5.2200	5.7200	+8.745%	130,663	-23.951%
2025-09-30	5.5200	5.540000	5.1900	5.2600	-4.364%	63,497	-17.300%
2025-09-29	5.4700	5.539900	5.3900	5.5000	+2.230%	39,535	-20.909%
2025-09-26	5.4400	5.479900	5.3400	5.3800	-1.645%	29,244	-19.145%
2025-09-25	5.5100	5.510000	5.4400	5.4700	-0.364%	18,320	-20.475%
2025-09-24	5.5400	5.620000	5.3250	5.4900	-1.789%	51,787	-20.765%
2025-09-23	5.3801	5.600000	5.3801	5.5900	+3.519%	27,669	-22.182%
2025-09-22	5.4000	5.488400	5.3100	5.4000	+0.559%	59,510	-19.444%
2025-09-19	5.6000	5.600000	5.3700	5.3700	-3.591%	50,254	-18.994%
2025-09-18	5.4100	5.580000	5.4100	5.5700	+4.112%	33,376	-21.903%
2025-09-17	5.5200	5.610000	5.3372	5.3500	-3.080%	65,286	-18.692%
2025-09-16	5.6200	5.666500	5.4100	5.5200	-3.665%	47,922	-21.196%
2025-09-15	5.6400	5.819900	5.5900	5.7300	+2.688%	53,554	-24.084%
2025-09-12	5.6900	5.690000	5.5100	5.5800	-0.888%	22,724	-22.043%
2025-09-11	5.6950	5.790000	5.6300	5.6300	+1.077%	19,906	-22.735%
2025-09-10	5.7300	5.779300	5.5350	5.5700	-2.452%	29,685	-21.903%
2025-09-09	5.7800	5.780000	5.5600	5.7100	+0.175%	24,599	-23.818%
2025-09-08	5.7700	5.820000	5.6400	5.7000	-2.230%	45,223	-23.684%
2025-09-05	5.8200	6.060600	5.8000	5.8300	+0.691%	20,395	-25.386%
2025-09-04	5.8000	5.828200	5.7100	5.7900	-0.856%	21,282	-24.870%
2025-09-03	5.9800	5.980000	5.7029	5.8400	-0.849%	46,891	-25.514%
2025-09-02	5.9400	6.045000	5.6741	5.8900	-1.505%	33,722	-26.146%
2025-08-29	5.9700	6.078500	5.9310	5.9800	-1.320%	14,240	-27.258%
2025-08-28	5.8900	6.080000	5.8900	6.0600	+1.849%	26,649	-28.218%
2025-08-27	5.8600	6.050000	5.8200	5.9500	+2.410%	53,575	-26.891%
2025-08-26	5.9200	6.100000	5.8100	5.8100	-1.190%	75,045	-25.129%
2025-08-25	5.7700	5.960000	5.7100	5.8800	+2.439%	56,617	-26.020%
2025-08-22	5.6000	5.830000	5.4800	5.7400	+3.052%	72,323	-24.216%
2025-08-21	5.4600	5.650000	5.4500	5.5700	+1.273%	34,811	-21.903%
2025-08-20	5.4400	5.530000	5.3400	5.5000	+1.103%	42,224	-20.909%
2025-08-19	5.6100	5.668100	5.3850	5.4400	-3.717%	61,209	-20.037%
2025-08-18	5.3800	5.700000	5.3503	5.6500	+5.019%	63,118	-23.009%
2025-08-15	5.2400	5.431600	5.1601	5.3800	+2.868%	79,700	-19.145%
2025-08-14	5.4000	5.400000	5.1698	5.2300	-2.243%	60,756	-16.826%
2025-08-13	5.5400	5.640000	5.3200	5.3500	-1.835%	168,252	-18.692%
2025-08-12	6.0000	6.180000	5.1100	5.4500	-25.034%	476,732	-20.183%
2025-08-11	7.0200	7.270000	6.8300	7.2700	+3.857%	108,206	-40.165%
2025-08-08	7.0500	7.175000	6.8713	7.0000	+0.430%	40,450	-37.857%
2025-08-07	7.3100	7.310000	6.6601	6.9700	-3.194%	69,012	-37.590%
2025-08-06	7.1600	7.328400	7.0000	7.2000	-0.277%	45,065	-39.583%
2025-08-05	7.3800	7.470000	7.0800	7.2200	-1.096%	66,674	-39.751%
2025-08-04	7.1000	7.350000	7.0463	7.3000	+5.036%	102,307	-40.411%
2025-08-01	7.0100	7.100000	6.7300	6.9500	-1.975%	67,701	-37.410%
2025-07-31	7.0100	7.216800	6.8933	7.0900	+0.710%	81,288	-38.646%
2025-07-30	6.1900	7.140000	6.1900	7.0400	+14.658%	286,365	-38.210%
2025-07-29	6.2200	6.230000	6.1100	6.1400	-0.486%	29,663	-29.153%
2025-07-28	6.2000	6.309900	6.1300	6.1700	-0.484%	57,279	-29.498%
2025-07-25	6.1800	6.200000	6.0700	6.2000	0.000%	29,346	-29.839%
2025-07-24	6.0600	6.200000	6.0070	6.2000	+1.307%	55,620	-29.839%
2025-07-23	5.9600	6.200000	5.8801	6.1200	+4.082%	49,799	-28.922%
2025-07-22	5.9800	6.000600	5.8101	5.8800	-2.326%	45,080	-26.020%
2025-07-21	6.1000	6.349900	5.9950	6.0200	-0.660%	54,731	-27.741%
2025-07-18	6.2000	6.220000	6.0000	6.0600	-1.623%	41,129	-28.218%
2025-07-17	6.0400	6.320000	6.0400	6.1600	0.000%	36,495	-29.383%
2025-07-16	6.0500	6.300000	5.9900	6.1600	+1.818%	54,755	-29.383%
2025-07-15	6.3800	6.410000	5.9600	6.0500	-6.056%	140,048	-28.099%
2025-07-14	6.2700	6.486600	6.0801	6.4400	+2.222%	48,066	-32.453%
2025-07-11	6.2800	6.340000	6.2100	6.3000	-0.316%	58,098	-30.952%
2025-07-10	6.5200	6.640000	6.3000	6.3200	-3.511%	59,638	-31.171%
2025-07-09	6.7100	6.710000	6.4900	6.5500	-0.607%	35,470	-33.588%
2025-07-08	6.5800	6.630000	6.3900	6.5900	+1.074%	82,181	-33.991%
2025-07-07	6.5800	6.627900	6.3900	6.5200	-1.659%	75,689	-33.282%
2025-07-03	6.5200	6.850000	6.4001	6.6300	-0.450%	89,630	-34.389%
2025-07-02	6.5400	6.670000	6.4000	6.6600	+3.416%	70,631	-34.685%
2025-07-01	7.0700	7.290000	6.4100	6.4400	-8.911%	291,533	-32.453%
2025-06-30	6.4300	7.230000	6.2800	7.0700	+9.783%	324,322	-38.472%
2025-06-27	6.6900	6.900000	6.4300	6.4400	-3.303%	1,388,780	-32.453%
2025-06-26	6.8200	6.930000	6.5500	6.6600	-1.479%	65,807	-34.685%
2025-06-25	6.8200	6.980000	6.3600	6.7600	-0.442%	173,640	-35.651%
2025-06-24	6.6200	6.840000	6.5300	6.7900	+3.823%	78,758	-35.935%
2025-06-23	6.0800	6.550000	6.0500	6.5400	+7.743%	126,097	-33.486%
2025-06-20	6.1400	6.200000	6.0500	6.0700	-0.492%	74,101	-28.336%
2025-06-18	6.1600	6.280000	6.0500	6.1000	-1.771%	39,624	-28.689%
2025-06-17	6.1500	6.295000	5.8327	6.2100	+1.140%	57,218	-29.952%
2025-06-16	6.2000	6.407900	6.0553	6.1400	-0.325%	44,237	-29.153%
2025-06-13	6.2000	6.250000	6.0800	6.1600	-2.067%	40,734	-29.383%
2025-06-12	6.2500	6.429000	6.0500	6.2900	0.000%	76,150	-30.843%
2025-06-11	6.7700	6.770000	6.2800	6.2900	-5.697%	81,869	-30.843%
2025-06-10	6.7600	6.910000	6.6200	6.6700	-0.596%	56,997	-34.783%
2025-06-09	6.6500	6.838100	6.5400	6.7100	+2.757%	59,197	-35.171%
2025-06-06	6.5800	6.899700	6.4673	6.5300	+0.616%	72,778	-33.384%
2025-06-05	6.5300	6.760000	6.4501	6.4900	-0.307%	71,233	-32.974%
2025-06-04	6.4800	6.720000	6.3400	6.5100	+0.930%	127,938	-33.180%
2025-06-03	6.1000	6.490000	5.9900	6.4500	+6.260%	93,613	-32.558%
2025-06-02	5.8100	6.100000	5.5955	6.0700	+3.938%	126,644	-28.336%
2025-05-30	5.9100	5.930000	5.5800	5.8400	+2.277%	72,032	-25.514%
2025-05-29	5.7300	5.850000	5.5300	5.7100	+2.513%	99,171	-23.818%
2025-05-28	5.7900	5.860000	5.4400	5.5700	+1.457%	76,415	-21.903%
2025-05-27	5.4300	5.640000	5.2900	5.4900	+1.479%	70,866	-20.765%
2025-05-23	5.0700	5.490000	5.0200	5.4100	+6.287%	43,400	-19.593%
2025-05-22	5.2100	5.535900	5.0700	5.0900	-3.048%	72,197	-14.538%
2025-05-21	5.5800	5.605000	5.0900	5.2500	-6.584%	147,509	-17.143%
2025-05-20	5.7900	5.790000	5.5800	5.6200	-2.768%	43,409	-22.598%
2025-05-19	5.8800	5.900000	5.6450	5.7800	-2.530%	46,627	-24.740%
2025-05-16	5.9800	6.135000	5.8000	5.9300	-0.836%	67,732	-26.644%
2025-05-15	5.8500	6.080000	5.5000	5.9800	+1.701%	96,689	-27.258%
2025-05-14	6.4000	6.400000	5.8301	5.8800	-8.268%	140,227	-26.020%
2025-05-13	5.6800	6.907000	5.6600	6.4100	+37.259%	964,295	-32.137%
2025-05-12	4.6100	4.738800	4.4150	4.6700	+3.778%	176,484	-6.852%
2025-05-09	4.6100	4.620000	4.4034	4.5000	-2.174%	51,296	-3.333%
2025-05-08	4.5300	4.600000	4.3950	4.6000	+2.450%	38,791	-5.435%
2025-05-07	4.3500	4.610000	4.3400	4.4900	+5.399%	46,523	-3.118%
2025-05-06	4.4200	4.445000	4.2300	4.2600	-4.054%	42,850	+2.113%
2025-05-05	4.6400	4.780000	4.3850	4.4400	-3.688%	39,807	-2.027%
2025-05-02	4.7200	4.885000	4.5600	4.6100	-0.647%	59,201	-5.640%
2025-05-01	4.7200	4.900000	4.5550	4.6400	-0.855%	54,564	-6.250%
2025-04-30	4.5200	4.770000	4.2600	4.6800	+2.407%	82,032	-7.051%
2025-04-29	4.1700	4.780000	4.1700	4.5700	+9.330%	155,357	-4.814%
2025-04-28	4.0300	4.250000	3.9400	4.1800	+3.722%	82,894	+4.067%
2025-04-25	3.7300	4.070000	3.7100	4.0300	+7.467%	75,397	+7.940%
2025-04-24	3.8500	3.890000	3.7000	3.7500	-0.531%	70,811	+16.000%
2025-04-23	3.7800	3.890000	3.6500	3.7700	+2.168%	48,681	+15.385%
2025-04-22	3.6800	3.830000	3.6500	3.6900	0.000%	57,513	+17.886%
2025-04-21	3.7400	3.850000	3.5700	3.6900	-2.122%	75,165	+17.886%
2025-04-17	3.8900	3.900000	3.7528	3.7700	-1.567%	68,003	+15.385%
2025-04-16	3.8100	4.030000	3.8000	3.8300	-1.289%	60,194	+13.577%
2025-04-15	4.0100	4.040000	3.7500	3.8800	-3.242%	71,871	+12.113%
2025-04-14	4.3300	4.449000	3.9550	4.0100	-6.089%	72,713	+8.479%
2025-04-11	4.1600	4.335000	4.0500	4.2700	+2.153%	82,738	+1.874%
2025-04-10	4.3400	4.475000	4.1000	4.1800	-6.278%	59,880	+4.067%
2025-04-09	4.4000	4.700000	4.1112	4.4600	-0.446%	99,776	-2.466%
2025-04-08	4.4000	4.510000	4.0946	4.4800	+2.050%	199,887	-2.902%
2025-04-07	4.0200	4.450000	3.8800	4.3900	+1.856%	161,628	-0.911%
2025-04-04	4.1900	4.340000	3.9602	4.3100	-2.489%	160,026	+0.928%
2025-04-03	4.1200	4.450000	3.9200	4.4200	+1.144%	152,794	-1.584%
2025-04-02	4.3800	4.490000	4.2200	4.3700	-2.673%	61,207	-0.458%
2025-04-01	4.1200	4.732600	3.9332	4.4900	+10.319%	124,595	-3.118%
2025-03-31	4.2500	4.280000	3.8771	4.0700	-4.684%	104,710	+6.880%
2025-03-28	4.7100	4.720000	4.2700	4.2700	-17.328%	211,200	+1.874%
2025-03-27	5.3500	5.415000	5.1100	5.1650	-2.547%	98,964	-15.779%
2025-03-26	5.3800	5.480000	5.2184	5.3000	-1.487%	36,834	-17.925%
2025-03-25	5.5800	5.580000	5.3600	5.3800	-2.359%	25,916	-19.145%
2025-03-24	5.2300	5.570000	5.2300	5.5100	+5.758%	60,131	-21.053%
2025-03-21	5.1100	5.440000	5.0100	5.2100	-0.192%	78,603	-16.507%
2025-03-20	5.2200	5.400000	5.1000	5.2200	-1.509%	20,996	-16.667%
2025-03-19	5.0858	5.429900	5.0858	5.3000	+2.713%	33,592	-17.925%
2025-03-18	5.1000	5.180000	5.0158	5.1600	+0.389%	35,311	-15.698%
2025-03-17	5.1400	5.255000	5.0900	5.1400	+0.195%	37,429	-15.370%
2025-03-14	5.0000	5.444900	4.9700	5.1300	+3.427%	50,999	-15.205%
2025-03-13	5.1700	5.300000	4.9350	4.9600	-4.062%	89,497	-12.298%
2025-03-12	5.0900	5.270000	4.8750	5.1700	0.000%	94,412	-15.861%
2025-03-11	5.4000	5.415000	5.1300	5.1700	-4.082%	61,398	-15.861%
2025-03-10	5.5900	5.640000	5.3100	5.3900	-3.578%	57,650	-19.295%
2025-03-07	5.6100	5.715300	5.4500	5.5900	-1.062%	59,141	-22.182%
2025-03-06	5.6600	5.745000	5.4400	5.6500	-0.177%	63,462	-23.009%
2025-03-05	5.5000	5.730000	5.4500	5.6600	+4.044%	68,305	-23.145%
2025-03-04	5.5000	5.630000	5.2500	5.4400	-2.334%	97,785	-20.037%
2025-03-03	6.0000	6.080000	5.5200	5.5700	-7.475%	80,943	-21.903%
2025-02-28	5.9200	6.123300	5.8500	6.0200	+1.689%	64,022	-27.741%
2025-02-27	6.2200	6.220000	5.8600	5.9200	-4.362%	68,441	-26.520%
2025-02-26	6.0900	6.380000	6.0900	6.1900	+2.653%	97,928	-29.725%
2025-02-25	6.1200	6.150000	5.9800	6.0300	-0.822%	37,318	-27.861%
2025-02-24	6.0200	6.190000	5.9100	6.0800	+2.703%	66,013	-28.454%
2025-02-21	6.0800	6.080000	5.8500	5.9200	-0.838%	114,915	-26.520%
2025-02-20	6.0900	6.090000	5.8750	5.9700	-1.809%	51,629	-27.136%
2025-02-19	6.1200	6.279900	6.0100	6.0800	-0.816%	44,405	-28.454%
2025-02-18	6.2300	6.270000	5.9900	6.1300	-0.325%	68,077	-29.038%
2025-02-14	5.9800	6.380000	5.9800	6.1500	+2.671%	138,169	-29.268%
2025-02-13	5.8400	5.992900	5.7700	5.9900	+3.276%	67,156	-27.379%
2025-02-12	6.0400	6.080000	5.7820	5.8000	-4.918%	87,283	-25.000%
2025-02-11	6.1900	6.230000	6.0700	6.1000	-1.929%	44,033	-28.689%
2025-02-10	6.1300	6.366300	6.0288	6.2200	+2.471%	34,705	-30.064%
2025-02-07	6.0100	6.270000	6.0100	6.0700	0.000%	54,315	-28.336%
2025-02-06	6.2200	6.297600	6.0000	6.0700	-2.412%	39,307	-28.336%
2025-02-05	6.2300	6.400000	6.1700	6.2200	0.000%	65,684	-30.064%
2025-02-04	6.2700	6.280000	6.1000	6.2200	-0.797%	71,986	-30.064%
2025-02-03	6.3000	6.335000	6.1000	6.2700	-1.570%	63,717	-30.622%
2025-01-31	6.5300	6.600000	6.3200	6.3700	-1.698%	44,541	-31.711%
2025-01-30	6.5300	6.698000	6.4500	6.4800	-0.613%	37,241	-32.870%
2025-01-29	6.4500	6.570000	6.3900	6.5200	+0.929%	40,678	-33.282%
2025-01-28	6.4300	6.492100	6.3100	6.4600	+1.413%	36,706	-32.663%
2025-01-27	6.5300	6.545000	6.2500	6.3700	-3.631%	84,737	-31.711%
2025-01-24	6.7000	6.700000	6.4000	6.6100	-1.343%	81,710	-34.191%
2025-01-23	6.6500	6.822000	6.6010	6.7000	+1.208%	54,355	-35.075%
2025-01-22	6.7700	6.870000	6.6000	6.6200	-2.071%	34,195	-34.290%
2025-01-21	6.8300	6.950000	6.7500	6.7600	-1.025%	40,861	-35.651%
2025-01-17	6.8500	6.900000	6.7300	6.8300	-0.292%	52,239	-36.310%
2025-01-16	6.8000	7.010000	6.8000	6.8500	+0.293%	32,003	-36.496%
2025-01-15	6.8500	6.900000	6.7201	6.8300	+1.185%	32,519	-36.310%
2025-01-14	6.6600	6.830000	6.6400	6.7500	+2.428%	76,086	-35.556%
2025-01-13	6.4400	6.590000	6.3100	6.5900	+0.919%	38,570	-33.991%
2025-01-10	6.6300	6.679900	6.4550	6.5300	-3.829%	51,112	-33.384%
2025-01-08	6.7600	6.846000	6.6561	6.7900	-0.876%	33,212	-35.935%
2025-01-07	6.9000	7.070000	6.7500	6.8500	-0.581%	45,430	-36.496%
2025-01-06	7.0600	7.180000	6.8150	6.8900	-1.712%	49,841	-36.865%
2025-01-03	7.0000	7.238200	6.9305	7.0100	+2.635%	51,608	-37.946%
2025-01-02	7.0400	7.112900	6.7500	6.8300	+1.185%	53,217	-36.310%
2024-12-31	6.6700	6.830000	6.5400	6.7500	+1.964%	72,990	-35.556%
2024-12-30	6.5900	6.754900	6.4900	6.6200	0.000%	61,947	-34.290%
2024-12-27	6.8000	6.970000	6.5400	6.6200	-2.647%	53,166	-34.290%
2024-12-26	6.4700	6.860000	6.4700	6.8000	+3.976%	61,529	-36.029%
2024-12-24	6.3200	6.640000	6.3200	6.5400	+3.318%	33,604	-33.486%
2024-12-23	6.2900	6.500000	6.1500	6.3300	-1.402%	95,552	-31.280%
2024-12-20	6.2700	6.550000	6.2500	6.4200	0.000%	102,835	-32.243%
2024-12-19	6.6500	6.720000	6.3600	6.4200	-1.079%	63,606	-32.243%
2024-12-18	6.8700	6.970000	6.4500	6.4900	-4.978%	78,476	-32.974%
2024-12-17	6.8700	7.050000	6.7900	6.8300	-2.983%	77,578	-36.310%
2024-12-16	6.9200	7.080000	6.8907	7.0400	+1.734%	38,205	-38.210%
2024-12-13	6.9100	7.100000	6.6900	6.9200	-0.860%	115,670	-37.139%
2024-12-12	7.2000	7.490000	6.9500	6.9800	-2.921%	68,871	-37.679%
2024-12-11	7.3800	7.490000	7.1600	7.1900	-0.828%	49,723	-39.499%
2024-12-10	7.1000	7.470000	7.0100	7.2500	+2.691%	74,316	-40.000%
2024-12-09	7.0300	7.370000	6.9000	7.0600	+1.583%	73,756	-38.385%
2024-12-06	7.1700	7.260000	6.8900	6.9500	-2.525%	64,937	-37.410%
2024-12-05	7.1700	7.300000	7.0500	7.1300	-1.247%	82,233	-38.990%
2024-12-04	7.5100	7.510000	7.2200	7.2200	-3.669%	95,897	-39.751%
2024-12-03	7.7500	7.832700	7.4001	7.4950	-2.915%	100,528	-41.961%
2024-12-02	7.9500	7.999900	7.7100	7.7200	-1.405%	71,863	-43.653%
2024-11-29	7.6000	7.910000	7.5599	7.8300	+2.891%	38,271	-44.444%
2024-11-27	8.0700	8.130000	7.5000	7.6100	-4.397%	79,082	-42.838%
2024-11-26	7.6300	8.200000	7.5327	7.9600	+4.052%	122,217	-45.352%
2024-11-25	7.7700	7.970000	7.6500	7.6500	-0.778%	81,942	-43.137%
2024-11-22	7.5300	7.769900	7.4800	7.7100	+3.351%	67,913	-43.580%
2024-11-21	7.4700	7.580000	7.3500	7.4600	+0.811%	74,443	-41.689%
2024-11-20	7.4200	7.435800	7.2383	7.4000	+0.135%	50,418	-41.216%
2024-11-19	7.1300	7.390000	7.0500	7.3900	+3.938%	109,572	-41.137%
2024-11-18	6.8500	7.170000	6.7106	7.1100	+5.100%	98,717	-38.819%
2024-11-15	7.4200	7.470000	6.7000	6.7650	-8.084%	218,694	-35.698%
2024-11-14	8.1700	8.170000	7.2900	7.3600	-9.914%	183,751	-40.897%
2024-11-13	7.8800	8.530000	7.8400	8.1700	+22.857%	581,679	-46.756%
2024-11-12	6.9700	7.170000	6.6000	6.6500	-4.659%	161,656	-34.586%
2024-11-11	7.2300	7.434000	6.9100	6.9750	+0.941%	138,179	-37.634%
2024-11-08	6.6500	6.970000	6.5400	6.9100	+5.015%	128,232	-37.048%
2024-11-07	6.7300	6.770000	6.5200	6.5800	-1.791%	83,118	-33.891%
2024-11-06	6.7000	6.986800	6.5200	6.7000	+4.199%	126,904	-35.075%
2024-11-05	6.1900	6.450000	6.1400	6.4300	+4.553%	42,895	-32.348%
2024-11-04	6.1800	6.280000	6.1300	6.1500	-0.162%	37,221	-29.268%
2024-11-01	6.0600	6.240000	6.0400	6.1600	+0.984%	52,770	-29.383%
2024-10-31	6.3000	6.420000	6.1000	6.1000	-4.389%	72,072	-28.689%
2024-10-30	6.3700	6.570000	6.3600	6.3800	+0.157%	38,974	-31.818%
2024-10-29	6.4100	6.510000	6.2800	6.3700	-1.087%	41,189	-31.711%
2024-10-28	6.6300	6.700000	6.3950	6.4400	-1.227%	76,250	-32.453%
2024-10-25	6.3500	6.660000	6.3500	6.5200	+2.677%	86,176	-33.282%
2024-10-24	6.2400	6.380000	6.2300	6.3500	+2.090%	29,390	-31.496%
2024-10-23	6.2100	6.320000	6.1500	6.2200	0.000%	34,674	-30.064%
2024-10-22	6.2300	6.280000	6.1450	6.2200	-0.639%	39,579	-30.064%
2024-10-21	6.5700	6.570000	6.2400	6.2600	-3.988%	72,694	-30.511%
2024-10-18	6.6300	6.720000	6.4300	6.5200	-1.212%	40,707	-33.282%
2024-10-17	6.5900	6.630000	6.4500	6.6000	+0.610%	48,400	-34.091%
2024-10-16	6.4600	6.570000	6.2800	6.5600	+3.307%	55,815	-33.689%
2024-10-15	6.3700	6.560000	6.2500	6.3500	-0.157%	111,020	-31.496%
2024-10-14	6.3200	6.390000	6.1200	6.3600	+0.792%	83,221	-31.604%
2024-10-11	5.9800	6.320000	5.9800	6.3100	+4.992%	86,918	-31.062%
2024-10-10	5.9400	6.020000	5.8000	6.0100	+0.670%	78,430	-27.621%
2024-10-09	5.9200	6.045900	5.9000	5.9700	-0.167%	59,058	-27.136%
2024-10-08	6.0300	6.070000	5.9400	5.9800	-0.993%	54,642	-27.258%
2024-10-07	6.1400	6.175700	5.9900	6.0400	-1.146%	62,881	-27.980%
2024-10-04	6.1600	6.180000	5.9000	6.1100	+0.825%	81,911	-28.805%
2024-10-03	6.1100	6.205000	6.0000	6.0600	-0.656%	59,671	-28.218%
2024-10-02	6.1100	6.150000	6.0650	6.1000	-0.974%	38,191	-28.689%
2024-10-01	6.2600	6.350000	6.0900	6.1600	-0.965%	63,630	-29.383%
2024-09-30	6.2000	6.299900	6.1001	6.2200	-0.480%	61,510	-30.064%
2024-09-27	6.3400	6.363998	6.1600	6.2500	+0.482%	60,395	-30.400%
2024-09-26	6.2100	6.345000	6.0900	6.2200	+0.810%	57,475	-30.064%
2024-09-25	6.1700	6.270000	6.0300	6.1700	+0.162%	51,560	-29.498%
2024-09-24	6.4200	6.430000	6.1450	6.1600	-3.900%	90,315	-29.383%
2024-09-23	6.1700	6.440000	6.1700	6.4100	+3.554%	48,924	-32.137%
2024-09-20	6.4200	6.530000	6.1550	6.1900	-4.328%	146,234	-29.725%
2024-09-19	6.3200	6.560000	6.2875	6.4700	+4.355%	73,156	-32.767%
2024-09-18	6.1100	6.380000	6.1000	6.2000	+1.639%	54,471	-29.839%
2024-09-17	6.2800	6.500000	6.1000	6.1000	-1.929%	54,370	-28.689%
2024-09-16	6.3700	6.500000	6.2100	6.2200	-2.964%	62,331	-30.064%
2024-09-13	6.4000	6.510000	6.3200	6.4100	+0.156%	35,991	-32.137%
2024-09-12	6.3400	6.590000	6.3000	6.4000	+2.073%	63,116	-32.031%
2024-09-11	6.1400	6.300000	6.0100	6.2700	+1.951%	39,234	-30.622%
2024-09-10	6.6600	6.660000	5.9600	6.1500	0.000%	124,760	-29.268%
2024-09-09	5.9900	6.220000	5.9800	6.1500	+3.710%	109,871	-29.268%
2024-09-06	5.6700	6.000000	5.6300	5.9300	-0.503%	150,560	-26.644%
2024-09-05	6.1400	6.160000	5.9050	5.9600	-2.215%	115,513	-27.013%
2024-09-04	6.1200	6.190000	6.0350	6.0950	-1.216%	93,022	-28.630%
2024-09-03	6.6700	6.750000	6.0300	6.1700	-8.185%	152,273	-29.498%
2024-08-30	6.6800	6.750000	6.5200	6.7200	+1.205%	80,526	-35.268%
2024-08-29	6.6500	6.770000	6.5700	6.6400	+0.912%	74,671	-34.488%
2024-08-28	6.4800	6.720000	6.4800	6.5800	+0.843%	61,256	-33.891%
2024-08-27	6.4500	6.680000	6.2500	6.5250	+2.273%	211,664	-33.333%
2024-08-26	7.1900	7.200000	6.3600	6.3800	-12.000%	211,830	-31.818%
2024-08-23	6.9800	7.280000	6.9450	7.2500	+5.225%	85,215	-40.000%
2024-08-22	7.0500	7.080000	6.8600	6.8900	-2.061%	57,426	-36.865%
2024-08-21	7.0200	7.142000	6.8400	7.0350	+1.369%	85,643	-38.166%
2024-08-20	7.0800	7.080000	6.8400	6.9400	-2.391%	92,714	-37.320%
2024-08-19	7.0200	7.250000	6.9450	7.1100	+1.282%	155,243	-38.819%
2024-08-16	7.2800	7.390000	7.0200	7.0200	-3.039%	75,405	-38.034%
2024-08-15	7.3500	7.500000	7.1600	7.2400	+1.543%	83,702	-39.917%
2024-08-14	7.0900	7.335000	7.0800	7.1300	+1.278%	103,491	-38.990%
2024-08-13	7.0000	7.500000	6.4200	7.0400	-4.542%	374,166	-38.210%
2024-08-12	7.7400	8.000000	7.3000	7.3750	-4.221%	313,672	-41.017%
2024-08-09	7.8100	7.910000	7.5850	7.7000	-1.408%	54,351	-43.506%
2024-08-08	7.6000	7.860000	7.5600	7.8100	+3.307%	50,065	-44.302%
2024-08-07	7.6800	7.830000	7.5100	7.5600	+0.132%	65,047	-42.460%
2024-08-06	7.5400	7.620000	7.4000	7.5500	0.000%	84,061	-42.384%
2024-08-05	7.4200	7.620000	7.1247	7.5500	-2.831%	145,916	-42.384%
2024-08-02	8.0500	8.082400	7.6400	7.7700	-6.386%	151,817	-44.015%
2024-08-01	8.8300	8.890000	8.2300	8.3000	-5.359%	162,337	-47.590%
2024-07-31	8.6100	8.980000	8.5201	8.7700	+1.858%	101,698	-50.399%
2024-07-30	8.4100	8.630000	8.2400	8.6100	+3.610%	127,167	-49.477%
2024-07-29	8.8200	8.820000	8.2200	8.3100	-5.245%	117,791	-47.653%
2024-07-26	8.7100	8.980000	8.5600	8.7700	+1.037%	85,858	-50.399%
2024-07-25	8.6100	8.870000	8.4284	8.6800	+1.878%	85,279	-49.885%
2024-07-24	8.6200	8.770000	8.4700	8.5200	-1.389%	93,389	-48.944%
2024-07-23	8.3300	8.660000	8.2600	8.6400	+3.721%	87,768	-49.653%
2024-07-22	8.3300	8.440000	8.1000	8.3300	-0.240%	76,588	-47.779%
2024-07-19	8.5900	8.630000	8.2500	8.3500	-2.794%	106,776	-47.904%
2024-07-18	8.8400	9.060000	8.5500	8.5900	-3.266%	122,778	-49.360%
2024-07-17	9.2300	9.316600	8.7400	8.8800	-4.104%	226,838	-51.014%
2024-07-16	9.0200	9.400000	8.9600	9.2600	+2.661%	276,200	-53.024%
2024-07-15	8.2500	9.200000	8.2500	9.0200	+9.333%	370,372	-51.774%
2024-07-12	8.1000	8.480000	8.0500	8.2500	+2.484%	134,633	-47.273%
2024-07-11	7.7300	8.060000	7.5700	8.0500	+6.341%	165,111	-45.963%
2024-07-10	7.7000	7.778600	7.3900	7.5700	-1.688%	170,808	-42.536%
2024-07-09	7.9300	7.950000	7.6800	7.7000	-2.408%	98,275	-43.506%
2024-07-08	7.7600	8.180000	7.5800	7.8900	+3.137%	239,033	-44.867%
2024-07-05	7.7300	7.740000	7.4800	7.6500	-1.290%	144,757	-43.137%
2024-07-03	8.0000	8.000000	7.7210	7.7500	-1.774%	135,422	-43.871%
2024-07-02	7.5900	7.990000	7.5236	7.8900	+4.227%	175,521	-44.867%
2024-07-01	7.7700	7.770000	7.3500	7.5700	-1.560%	95,400	-42.536%

.dark-mode .xnTm2y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xnTm2y{ color: #333333; background-color: white; border: 2px solid #333333; }VTSIVirTra, Inc. Common Stockstock NASDAQ

VTSI
VirTra, Inc. Common Stock
stock NASDAQ