-
5 DAY PERFORMANCE
+0.97% -
1 MONTH PERFORMANCE
-7.29% -
3 MONTH PERFORMANCE
-18.99% -
6 MONTH PERFORMANCE
-39.40% -
YEAR-TO-DATE PERFORMANCE
-34.21% -
1 YEAR PERFORMANCE
+11.65%
VirTra, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $6.20 | $6.20 (0%) | $6.30 | $6.10 | 62,988 | $68.59 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 |
| 08/16/2024 | $7.28 | $7.02 (-3.57%) | $7.39 | $7.02 | 75,812 | $77.66 M |
| 08/15/2024 | $7.35 | $7.24 (-1.5%) | $7.50 | $7.16 | 83,913 | $80.10 M |
| 08/14/2024 | $7.09 | $7.13 (0.56%) | $7.34 | $7.08 | 103,500 | $78.88 M |
| 08/13/2024 | $7.00 | $7.04 (0.57%) | $7.50 | $6.42 | 374,200 | $77.89 M |
| 08/12/2024 | $7.74 | $7.38 (-4.65%) | $8.00 | $7.30 | 314,238 | $81.65 M |
| 08/09/2024 | $7.81 | $7.70 (-1.41%) | $7.91 | $7.59 | 54,733 | $85.19 M |
| 08/08/2024 | $7.60 | $7.81 (2.76%) | $7.86 | $7.56 | 51,100 | $85.59 M |
| 08/07/2024 | $7.68 | $7.56 (-1.56%) | $7.83 | $7.51 | 65,400 | $82.85 M |
| 08/06/2024 | $7.54 | $7.55 (0.13%) | $7.62 | $7.40 | 84,100 | $82.74 M |
| 08/05/2024 | $7.42 | $7.55 (1.75%) | $7.62 | $7.12 | 148,841 | $82.74 M |
| 08/02/2024 | $8.05 | $7.77 (-3.48%) | $8.08 | $7.64 | 152,254 | $85.15 M |
| 08/01/2024 | $8.83 | $8.30 (-6%) | $8.89 | $8.23 | 162,700 | $90.96 M |
| 07/31/2024 | $8.61 | $8.77 (1.86%) | $8.98 | $8.52 | 104,205 | $96.11 M |
| 07/30/2024 | $8.41 | $8.61 (2.38%) | $8.63 | $8.24 | 128,200 | $94.36 M |
| 07/29/2024 | $8.82 | $8.31 (-5.78%) | $8.82 | $8.22 | 118,100 | $91.07 M |
| 07/26/2024 | $8.71 | $8.77 (0.69%) | $8.98 | $8.56 | 86,712 | $96.11 M |
| 07/25/2024 | $8.61 | $8.68 (0.81%) | $8.87 | $8.43 | 87,730 | $95.13 M |
| 07/24/2024 | $8.62 | $8.52 (-1.16%) | $8.77 | $8.47 | 94,438 | $93.37 M |
| 07/23/2024 | $8.33 | $8.64 (3.72%) | $8.66 | $8.26 | 89,200 | $94.69 M |
| 07/22/2024 | $8.33 | $8.33 (0%) | $8.44 | $8.10 | 77,228 | $91.29 M |
| 07/19/2024 | $8.59 | $8.35 (-2.79%) | $8.63 | $8.25 | 107,010 | $91.51 M |
| 07/18/2024 | $8.84 | $8.59 (-2.83%) | $9.06 | $8.55 | 123,480 | $94.14 M |
| 07/17/2024 | $9.23 | $8.88 (-3.79%) | $9.32 | $8.74 | 228,168 | $97.32 M |
| 07/16/2024 | $9.02 | $9.26 (2.66%) | $9.40 | $8.96 | 277,289 | $101.48 M |
| 07/15/2024 | $8.25 | $9.02 (9.33%) | $9.20 | $8.25 | 371,199 | $98.85 M |
| 07/12/2024 | $8.10 | $8.25 (1.85%) | $8.48 | $8.05 | 135,634 | $90.41 M |
| 07/11/2024 | $7.73 | $8.05 (4.14%) | $8.06 | $7.57 | 166,762 | $88.22 M |
| 07/10/2024 | $7.70 | $7.57 (-1.69%) | $7.78 | $7.39 | 171,095 | $82.96 M |
| 07/09/2024 | $7.93 | $7.70 (-2.9%) | $7.95 | $7.68 | 100,275 | $84.39 M |
| 07/08/2024 | $7.76 | $7.89 (1.68%) | $8.18 | $7.58 | 239,033 | $86.47 M |
| 07/05/2024 | $7.73 | $7.65 (-1.03%) | $7.74 | $7.48 | 145,036 | $83.84 M |
| 07/03/2024 | $8.00 | $7.75 (-3.12%) | $8.00 | $7.72 | 135,422 | $84.93 M |
| 07/02/2024 | $7.59 | $7.89 (3.95%) | $7.99 | $7.52 | 175,746 | $86.47 M |
| 07/01/2024 | $7.77 | $7.57 (-2.57%) | $7.77 | $7.35 | 95,992 | $82.96 M |