VirTra Inc (VTSI) Historical Stock Data
4.85 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VTSI is down -0.40% a day on average. There have been 17 days where VirTra Inc closed green and 13 days where VTSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 4.85 | 4.85 | ↑$0.00 (0.00%) | 4.85 | 4.91 | 30.73K |
| 2025-12-09 | 4.86 | 4.85 | ↓$0.01 (-0.21%) | 4.85 | 4.99 | 115.48K |
| 2025-12-08 | 5.00 | 4.87 | ↓$0.13 (-2.60%) | 4.85 | 5.00 | 57.44K |
| 2025-12-05 | 4.99 | 5.00 | ↑$0.01 (0.20%) | 4.87 | 5.00 | 60.77K |
| 2025-12-04 | 5.06 | 4.99 | ↓$0.06 (-1.29%) | 4.97 | 5.09 | 37.74K |
| 2025-12-03 | 4.95 | 5.10 | ↑$0.15 (3.03%) | 4.95 | 5.10 | 29.30K |
| 2025-12-02 | 5.06 | 4.95 | ↓$0.11 (-2.17%) | 4.95 | 5.13 | 69.41K |
| 2025-12-01 | 4.95 | 4.99 | ↑$0.04 (0.81%) | 4.95 | 5.06 | 50.51K |
| 2025-11-28 | 4.94 | 4.96 | ↑$0.02 (0.40%) | 4.94 | 5.00 | 17.35K |
| 2025-11-26 | 4.84 | 4.90 | ↑$0.06 (1.24%) | 4.84 | 4.99 | 21.42K |
| 2025-11-25 | 4.86 | 4.87 | ↑$0.01 (0.21%) | 4.79 | 4.95 | 60.63K |
| 2025-11-24 | 4.85 | 4.87 | ↑$0.02 (0.41%) | 4.80 | 5.04 | 48.15K |
| 2025-11-21 | 4.67 | 4.81 | ↑$0.14 (3.00%) | 4.65 | 4.93 | 21.28K |
| 2025-11-20 | 4.99 | 4.73 | ↓$0.26 (-5.21%) | 4.72 | 5.11 | 47.58K |
| 2025-11-19 | 4.89 | 4.90 | ↑$0.01 (0.20%) | 4.80 | 5.02 | 42.80K |
| 2025-11-18 | 4.96 | 4.77 | ↓$0.19 (-3.83%) | 4.77 | 5.24 | 45.33K |
| 2025-11-17 | 4.93 | 4.97 | ↑$0.04 (0.81%) | 4.91 | 5.44 | 87.25K |
| 2025-11-14 | 4.85 | 4.85 | ↑$0.00 (0.00%) | 4.72 | 5.08 | 158.97K |
| 2025-11-13 | 4.90 | 4.86 | ↓$0.04 (-0.82%) | 4.75 | 5.14 | 94.65K |
| 2025-11-12 | 5.00 | 4.85 | ↓$0.15 (-3.00%) | 4.85 | 5.12 | 59.19K |
| 2025-11-11 | 4.87 | 4.99 | ↑$0.12 (2.46%) | 4.70 | 5.38 | 122.18K |
| 2025-11-10 | 5.48 | 5.42 | ↓$0.06 (-1.09%) | 5.36 | 5.71 | 87.40K |
| 2025-11-07 | 5.30 | 5.39 | ↑$0.09 (1.70%) | 5.20 | 5.42 | 18.75K |
| 2025-11-06 | 5.58 | 5.40 | ↓$0.18 (-3.23%) | 5.40 | 5.72 | 29.79K |
| 2025-11-05 | 5.51 | 5.59 | ↑$0.08 (1.45%) | 5.51 | 5.75 | 12.49K |
| 2025-11-04 | 5.72 | 5.50 | ↓$0.22 (-3.85%) | 5.41 | 5.93 | 44.45K |
| 2025-11-03 | 6.08 | 5.82 | ↓$0.26 (-4.28%) | 5.77 | 6.08 | 17.28K |
| 2025-10-31 | 5.89 | 6.08 | ↑$0.19 (3.23%) | 5.85 | 6.08 | 13.27K |
| 2025-10-30 | 5.82 | 5.89 | ↑$0.07 (1.20%) | 5.80 | 6.01 | 24.65K |
| 2025-10-29 | 6.05 | 6.01 | ↓$0.04 (-0.66%) | 5.94 | 6.24 | 29.27K |
Create an account or log in to view more rows.
$VTSI Starting a small position
$VTSI no wonder price closed that way
$VTSI futes rippin
$VTSI headed back to all time highs shortly
$VTSI just waiting ….
$VTSI has just been halted from trading due to volatility.
$VTSI one of the poorest performed stocks for a big name.
$VTSI might see a whole 1% green
$VTSI wow you bulls are losers
$VTSI rip and dip today bulls