VirTra Inc (VTSI) Historical Stock Data
4.40 ↑0.05 (1.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VTSI is down -0.58% a day on average. There have been 16 days where VirTra Inc closed green and 14 days where VTSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 4.36 | 4.40 | ↑$0.04 (0.92%) | 4.31 | 4.50 | 53.54K |
| 2025-12-18 | 4.43 | 4.35 | ↓$0.08 (-1.81%) | 4.31 | 4.44 | 35.64K |
| 2025-12-17 | 4.50 | 4.32 | ↓$0.18 (-4.00%) | 4.29 | 4.55 | 36.94K |
| 2025-12-16 | 4.55 | 4.50 | ↓$0.05 (-1.10%) | 4.43 | 4.60 | 22.12K |
| 2025-12-15 | 4.71 | 4.52 | ↓$0.20 (-4.14%) | 4.50 | 4.71 | 50.44K |
| 2025-12-12 | 4.85 | 4.71 | ↓$0.14 (-2.89%) | 4.68 | 4.94 | 44.78K |
| 2025-12-11 | 4.81 | 4.87 | ↑$0.06 (1.25%) | 4.81 | 4.92 | 30.86K |
| 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 |
Create an account or log in to view more rows.
$VTSI Another boring day I believe
$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