Skip to main content
VTSI logo

VirTra, Inc.

VTSINASDAQTechnologySoftware - Application

$2.80Today:- (-)1Y −54.47%

As of Oct 28, 2026 close

Market cap
$31.66M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$2.54$6.29
Volume (live)
-
Avg. volume (3M)
25.20K

VirTra (VTSI) Historical Stock Prices

Analyze VirTra (VTSI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

VirTra (VTSI) Interactive Price Chart

Interactive historical price chart showing VirTra stock price movements and trends across multiple time periods.

Loading chart...

VTSI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
VTSI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 28, 20262.642.802.642.802.8016.77K
Oct 27, 20262.682.702.672.672.6711.16K
Oct 26, 20262.682.722.672.682.686.53K
Oct 23, 20262.692.742.672.722.724.01K
Oct 22, 20262.662.822.662.702.708.00K
Oct 21, 20262.622.772.612.662.6642.18K
Oct 20, 20262.682.682.582.632.636.41K
Oct 19, 20262.752.752.622.682.682.89K
Oct 16, 20262.692.772.692.752.7518.89K
Oct 15, 20262.702.782.612.712.7131.75K
Oct 14, 20262.602.652.582.642.6473.69K
Oct 13, 20262.702.702.542.632.6369.56K
Oct 12, 20262.672.812.652.652.6531.84K
Oct 9, 20262.662.862.662.692.6918.18K
Oct 8, 20262.672.792.632.642.6428.04K
Oct 7, 20262.792.802.602.672.6743.09K
Oct 6, 20262.953.002.752.762.7682.55K
Oct 5, 20262.782.922.782.842.8441.61K
Oct 2, 20262.732.812.732.792.7932.11K
Oct 1, 20262.732.782.722.762.7632.74K
Sep 30, 20262.692.812.692.722.7217.95K
Sep 29, 20262.822.832.712.712.7122.94K
Sep 28, 20262.822.842.822.822.828.30K
Sep 25, 20262.892.892.842.862.8610.96K
Sep 24, 20262.882.922.872.902.9018.35K
Sep 23, 20262.882.882.862.882.889.03K
Sep 22, 20262.882.922.882.882.888.96K
Sep 21, 20262.952.952.902.902.9013.42K
Sep 18, 20262.912.952.882.952.9524.92K
Sep 17, 20262.882.952.872.932.9319.23K
Sep 16, 20263.043.042.872.892.8925.72K
Sep 15, 20263.003.012.882.902.9039.62K
Sep 14, 20263.013.012.932.932.9312.78K
Sep 11, 20262.953.042.942.982.983.81K
Sep 10, 20262.902.992.902.952.9516.39K
Sep 9, 20262.963.022.912.922.9221.43K
Sep 8, 20263.083.082.962.962.9652.52K
Sep 4, 20263.103.103.033.093.096.70K
Sep 3, 20263.023.063.023.063.0611.23K
Sep 2, 20263.013.082.983.013.0119.94K
Sep 1, 20263.143.142.972.992.9936.64K
Aug 31, 20263.043.143.043.093.0913.94K
Aug 28, 20263.033.062.973.053.0531.34K
Aug 27, 20263.113.113.013.073.0719.25K
Aug 26, 20263.093.153.013.113.1114.14K
Aug 25, 20263.033.092.993.093.0921.16K
Aug 24, 20263.153.152.952.992.9936.61K
Aug 21, 20263.173.293.083.133.1365.17K
Aug 20, 20263.103.153.083.093.0961.09K
Aug 19, 20263.043.173.043.103.1015.51K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 28, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.