-
5 DAY PERFORMANCE
-12.73% -
1 MONTH PERFORMANCE
+9.36% -
3 MONTH PERFORMANCE
+1.57% -
6 MONTH PERFORMANCE
-29.48% -
YEAR-TO-DATE PERFORMANCE
-24.71% -
1 YEAR PERFORMANCE
+3.78%
VirTra, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $6.85 | $7.11 (3.8%) | $7.17 | $6.71 | 99,245 | $79.46 M |
| 11/15/2024 | $7.42 | $6.77 (-8.76%) | $7.47 | $6.70 | 219,817 | $75.66 M |
| 11/14/2024 | $8.17 | $7.36 (-9.91%) | $8.17 | $7.29 | 184,764 | $82.25 M |
| 11/13/2024 | $7.88 | $8.17 (3.68%) | $8.53 | $7.84 | 582,400 | $91.31 M |
| 11/12/2024 | $6.97 | $6.65 (-4.59%) | $7.17 | $6.60 | 166,557 | $74.32 M |
| 11/11/2024 | $7.23 | $6.98 (-3.46%) | $7.43 | $6.91 | 138,500 | $78.01 M |
| 11/08/2024 | $6.65 | $6.91 (3.91%) | $6.97 | $6.54 | 130,634 | $76.45 M |
| 11/07/2024 | $6.73 | $6.58 (-2.23%) | $6.77 | $6.52 | 84,311 | $72.80 M |
| 11/06/2024 | $6.70 | $6.70 (0%) | $6.99 | $6.52 | 129,100 | $74.12 M |
| 11/05/2024 | $6.19 | $6.43 (3.88%) | $6.45 | $6.14 | 43,116 | $71.14 M |
| 11/04/2024 | $6.18 | $6.15 (-0.49%) | $6.28 | $6.13 | 37,703 | $68.04 M |
| 11/01/2024 | $6.06 | $6.16 (1.65%) | $6.24 | $6.04 | 53,300 | $68.15 M |
| 10/31/2024 | $6.30 | $6.10 (-3.17%) | $6.42 | $6.10 | 72,200 | $67.49 M |
| 10/30/2024 | $6.37 | $6.38 (0.16%) | $6.57 | $6.36 | 39,319 | $70.58 M |
| 10/29/2024 | $6.41 | $6.37 (-0.62%) | $6.51 | $6.28 | 41,318 | $70.47 M |
| 10/28/2024 | $6.63 | $6.44 (-2.87%) | $6.70 | $6.40 | 76,250 | $71.25 M |
| 10/25/2024 | $6.35 | $6.52 (2.68%) | $6.66 | $6.35 | 86,400 | $72.13 M |
| 10/24/2024 | $6.24 | $6.35 (1.76%) | $6.38 | $6.23 | 29,400 | $70.25 M |
| 10/23/2024 | $6.21 | $6.22 (0.16%) | $6.32 | $6.15 | 34,700 | $68.81 M |
| 10/22/2024 | $6.23 | $6.22 (-0.16%) | $6.28 | $6.15 | 39,600 | $68.81 M |
| 10/21/2024 | $6.57 | $6.26 (-4.72%) | $6.57 | $6.24 | 72,700 | $69.26 M |
| 10/18/2024 | $6.63 | $6.52 (-1.66%) | $6.72 | $6.43 | 41,100 | $72.13 M |
| 10/17/2024 | $6.59 | $6.60 (0.15%) | $6.63 | $6.45 | 48,400 | $73.02 M |
| 10/16/2024 | $6.46 | $6.56 (1.55%) | $6.57 | $6.28 | 56,315 | $72.58 M |
| 10/15/2024 | $6.37 | $6.35 (-0.31%) | $6.56 | $6.25 | 112,000 | $70.25 M |
| 10/14/2024 | $6.32 | $6.36 (0.63%) | $6.39 | $6.12 | 83,543 | $70.36 M |
| 10/11/2024 | $5.98 | $6.31 (5.52%) | $6.32 | $5.98 | 86,918 | $69.81 M |
| 10/10/2024 | $5.94 | $6.01 (1.18%) | $6.02 | $5.80 | 79,337 | $66.49 M |
| 10/09/2024 | $5.92 | $5.97 (0.84%) | $6.05 | $5.90 | 59,247 | $66.05 M |
| 10/08/2024 | $6.03 | $5.98 (-0.83%) | $6.07 | $5.94 | 54,642 | $66.16 M |
| 10/07/2024 | $6.14 | $6.04 (-1.63%) | $6.18 | $5.99 | 62,900 | $66.82 M |
| 10/04/2024 | $6.16 | $6.11 (-0.81%) | $6.18 | $5.90 | 81,911 | $67.60 M |
| 10/03/2024 | $6.11 | $6.06 (-0.82%) | $6.21 | $6.00 | 60,327 | $67.04 M |
| 10/02/2024 | $6.11 | $6.10 (-0.16%) | $6.15 | $6.07 | 38,300 | $67.49 M |
| 10/01/2024 | $6.26 | $6.16 (-1.6%) | $6.35 | $6.09 | 63,907 | $68.15 M |
| 09/30/2024 | $6.20 | $6.22 (0.32%) | $6.30 | $6.10 | 62,988 | $68.81 M |
| 09/27/2024 | $6.34 | $6.25 (-1.42%) | $6.36 | $6.16 | 60,665 | $69.15 M |
| 09/26/2024 | $6.21 | $6.22 (0.16%) | $6.35 | $6.09 | 57,930 | $68.81 M |
| 09/25/2024 | $6.17 | $6.17 (0%) | $6.27 | $6.03 | 51,805 | $68.26 M |
| 09/24/2024 | $6.42 | $6.16 (-4.05%) | $6.43 | $6.15 | 90,439 | $68.15 M |
| 09/23/2024 | $6.17 | $6.41 (3.89%) | $6.44 | $6.17 | 49,028 | $70.92 M |
| 09/20/2024 | $6.42 | $6.19 (-3.58%) | $6.53 | $6.16 | 160,600 | $68.48 M |
| 09/19/2024 | $6.32 | $6.47 (2.37%) | $6.56 | $6.29 | 73,500 | $71.58 M |
| 09/18/2024 | $6.11 | $6.20 (1.47%) | $6.38 | $6.10 | 55,100 | $68.59 M |
| 09/17/2024 | $6.28 | $6.10 (-2.87%) | $6.50 | $6.10 | 55,003 | $67.49 M |
| 09/16/2024 | $6.37 | $6.22 (-2.35%) | $6.50 | $6.21 | 62,700 | $68.81 M |
| 09/13/2024 | $6.40 | $6.41 (0.16%) | $6.51 | $6.32 | 36,551 | $70.92 M |
| 09/12/2024 | $6.34 | $6.40 (0.95%) | $6.59 | $6.30 | 63,116 | $70.81 M |
| 09/11/2024 | $6.14 | $6.27 (2.12%) | $6.30 | $6.01 | 39,234 | $69.37 M |
| 09/10/2024 | $6.66 | $6.15 (-7.66%) | $6.66 | $5.96 | 124,908 | $68.04 M |
| 09/09/2024 | $5.99 | $6.15 (2.67%) | $6.22 | $5.98 | 109,900 | $68.04 M |
| 09/06/2024 | $5.67 | $5.93 (4.59%) | $6.00 | $5.63 | 150,700 | $65.61 M |
| 09/05/2024 | $6.14 | $5.96 (-2.93%) | $6.16 | $5.91 | 115,513 | $65.94 M |
| 09/04/2024 | $6.12 | $6.10 (-0.33%) | $6.19 | $6.04 | 93,022 | $67.49 M |
| 09/03/2024 | $6.67 | $6.17 (-7.5%) | $6.75 | $6.03 | 152,300 | $68.26 M |
| 08/30/2024 | $6.68 | $6.72 (0.6%) | $6.75 | $6.52 | 80,700 | $74.35 M |
| 08/29/2024 | $6.65 | $6.64 (-0.15%) | $6.77 | $6.57 | 75,044 | $73.46 M |
| 08/28/2024 | $6.48 | $6.58 (1.54%) | $6.72 | $6.48 | 61,300 | $72.80 M |
| 08/27/2024 | $6.45 | $6.53 (1.24%) | $6.68 | $6.25 | 211,700 | $72.24 M |
| 08/26/2024 | $7.19 | $6.38 (-11.27%) | $7.20 | $6.36 | 211,830 | $70.58 M |
| 08/23/2024 | $6.98 | $7.25 (3.87%) | $7.28 | $6.95 | 86,216 | $80.21 M |
| 08/22/2024 | $7.05 | $6.89 (-2.27%) | $7.08 | $6.86 | 57,426 | $76.23 M |
| 08/21/2024 | $7.02 | $7.04 (0.28%) | $7.14 | $6.84 | 85,842 | $77.89 M |
| 08/20/2024 | $7.08 | $6.94 (-1.98%) | $7.08 | $6.84 | 92,714 | $76.78 M |
| 08/19/2024 | $7.02 | $7.11 (1.28%) | $7.25 | $6.95 | 155,243 | $78.66 M |