5 DAY PERFORMANCE
-2.00%
1 MONTH PERFORMANCE
-8.88%
3 MONTH PERFORMANCE
-11.27%
6 MONTH PERFORMANCE
-18.03%
YEAR-TO-DATE PERFORMANCE
+5.00%
1 YEAR PERFORMANCE
-28.29%
VirTra Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $4.50 | $4.41 (-2%) | $4.56 | $4.34 | 51.13 K | $50.15 M |
| 02/13/2026 | $4.49 | $4.37 (-2.67%) | $4.50 | $4.37 | 17.94 K | $49.25 M |
| 02/12/2026 | $4.55 | $4.50 (-1.1%) | $4.59 | $4.40 | 49.00 K | $50.71 M |
| 02/11/2026 | $4.71 | $4.57 (-2.97%) | $4.76 | $4.50 | 17.20 K | $51.50 M |
| 02/10/2026 | $4.65 | $4.59 (-1.29%) | $4.73 | $4.59 | 10.70 K | $51.73 M |
| 02/09/2026 | $4.69 | $4.65 (-0.85%) | $4.73 | $4.63 | 11.90 K | $52.40 M |
| 02/06/2026 | $4.40 | $4.71 (7.05%) | $4.75 | $4.35 | 40.54 K | $53.08 M |
| 02/05/2026 | $4.56 | $4.32 (-5.26%) | $4.58 | $4.30 | 51.03 K | $48.68 M |
| 02/04/2026 | $4.60 | $4.58 (-0.43%) | $4.65 | $4.40 | 58.80 K | $51.61 M |
| 02/03/2026 | $4.70 | $4.60 (-2.13%) | $4.71 | $4.48 | 53.40 K | $51.84 M |
| 02/02/2026 | $4.66 | $4.61 (-1.07%) | $4.81 | $4.61 | 21.10 K | $51.95 M |
| 01/30/2026 | $4.72 | $4.69 (-0.64%) | $4.76 | $4.57 | 26.40 K | $52.85 M |
| 01/29/2026 | $4.71 | $4.75 (0.85%) | $4.81 | $4.56 | 35.00 K | $53.53 M |
| 01/28/2026 | $4.96 | $4.78 (-3.63%) | $4.96 | $4.72 | 17.53 K | $53.87 M |
| 01/27/2026 | $5.00 | $4.94 (-1.2%) | $5.01 | $4.76 | 55.66 K | $55.67 M |
| 01/26/2026 | $4.97 | $5.02 (1.01%) | $5.19 | $4.85 | 70.40 K | $56.57 M |
| 01/23/2026 | $4.76 | $4.98 (4.62%) | $5.06 | $4.75 | 77.60 K | $56.12 M |
| 01/22/2026 | $4.63 | $4.78 (3.24%) | $4.93 | $4.63 | 50.40 K | $53.87 M |
| 01/21/2026 | $4.59 | $4.63 (0.87%) | $4.71 | $4.54 | 26.90 K | $52.18 M |
| 01/20/2026 | $4.76 | $4.61 (-3.15%) | $4.83 | $4.57 | 43.11 K | $51.95 M |
| 01/16/2026 | $4.89 | $4.84 (-1.02%) | $5.06 | $4.80 | 31.30 K | $54.54 M |
| 01/15/2026 | $4.90 | $4.98 (1.63%) | $5.07 | $4.90 | 17.55 K | $56.12 M |
| 01/14/2026 | $4.97 | $4.95 (-0.4%) | $5.01 | $4.80 | 40.62 K | $55.78 M |
| 01/13/2026 | $4.91 | $5.02 (2.24%) | $5.13 | $4.82 | 59.70 K | $56.57 M |
| 01/12/2026 | $4.97 | $4.89 (-1.61%) | $4.97 | $4.85 | 43.82 K | $55.11 M |
| 01/09/2026 | $4.61 | $4.96 (7.59%) | $4.98 | $4.61 | 86.41 K | $55.86 M |
| 01/08/2026 | $4.58 | $4.57 (-0.22%) | $4.69 | $4.45 | 87.10 K | $51.47 M |
| 01/07/2026 | $4.60 | $4.54 (-1.3%) | $4.74 | $4.51 | 44.60 K | $51.13 M |
| 01/06/2026 | $4.73 | $4.57 (-3.38%) | $4.73 | $4.46 | 51.23 K | $51.47 M |
| 01/05/2026 | $4.49 | $4.75 (5.79%) | $4.82 | $4.43 | 68.10 K | $53.49 M |
| 01/02/2026 | $4.28 | $4.41 (3.04%) | $4.44 | $4.22 | 22.80 K | $49.66 M |
| 12/31/2025 | $4.26 | $4.20 (-1.41%) | $4.36 | $4.17 | 125.68 K | $47.30 M |
| 12/30/2025 | $4.25 | $4.29 (0.94%) | $4.46 | $4.19 | 146.11 K | $48.31 M |
| 12/29/2025 | $4.36 | $4.25 (-2.52%) | $4.42 | $4.23 | 121.40 K | $47.86 M |
| 12/26/2025 | $4.40 | $4.38 (-0.45%) | $4.44 | $4.33 | 70.60 K | $49.33 M |
| 12/24/2025 | $4.43 | $4.41 (-0.45%) | $4.45 | $4.35 | 8.84 K | $49.66 M |
| 12/23/2025 | $4.40 | $4.38 (-0.45%) | $4.43 | $4.32 | 29.05 K | $49.33 M |
| 12/22/2025 | $4.44 | $4.44 (0%) | $4.58 | $4.42 | 68.92 K | $50.00 M |
| 12/19/2025 | $4.36 | $4.40 (0.92%) | $4.50 | $4.31 | 53.54 K | $49.55 M |
| 12/18/2025 | $4.43 | $4.35 (-1.81%) | $4.44 | $4.31 | 35.64 K | $48.99 M |
| 12/17/2025 | $4.50 | $4.32 (-4%) | $4.55 | $4.29 | 36.94 K | $48.65 M |
| 12/16/2025 | $4.55 | $4.50 (-1.1%) | $4.60 | $4.43 | 22.12 K | $50.68 M |
| 12/15/2025 | $4.71 | $4.51 (-4.25%) | $4.71 | $4.50 | 50.44 K | $50.79 M |
| 12/12/2025 | $4.85 | $4.71 (-2.89%) | $4.94 | $4.68 | 44.80 K | $53.04 M |
| 12/11/2025 | $4.81 | $4.87 (1.25%) | $4.92 | $4.81 | 30.90 K | $54.84 M |
| 12/10/2025 | $4.85 | $4.85 (0%) | $4.91 | $4.85 | 30.73 K | $54.62 M |
| 12/09/2025 | $4.86 | $4.85 (-0.21%) | $4.99 | $4.85 | 115.50 K | $54.62 M |
| 12/08/2025 | $5.00 | $4.87 (-2.6%) | $5.00 | $4.85 | 57.44 K | $54.84 M |
| 12/05/2025 | $4.99 | $5.00 (0.2%) | $5.00 | $4.87 | 60.98 K | $56.31 M |
| 12/04/2025 | $5.06 | $4.99 (-1.38%) | $5.09 | $4.97 | 37.74 K | $56.20 M |
| 12/03/2025 | $4.95 | $5.10 (3.03%) | $5.10 | $4.95 | 29.30 K | $57.43 M |
| 12/02/2025 | $5.06 | $4.95 (-2.17%) | $5.13 | $4.95 | 69.41 K | $55.74 M |
| 12/01/2025 | $4.95 | $4.99 (0.81%) | $5.06 | $4.95 | 50.51 K | $56.20 M |
| 11/28/2025 | $4.94 | $4.96 (0.4%) | $5.00 | $4.94 | 17.35 K | $55.86 M |
| 11/26/2025 | $4.84 | $4.90 (1.24%) | $4.99 | $4.84 | 21.42 K | $55.18 M |
| 11/25/2025 | $4.86 | $4.87 (0.21%) | $4.95 | $4.79 | 60.63 K | $54.84 M |
| 11/24/2025 | $4.85 | $4.87 (0.41%) | $5.04 | $4.80 | 48.20 K | $54.84 M |
| 11/21/2025 | $4.67 | $4.81 (3%) | $4.93 | $4.65 | 21.30 K | $54.17 M |
| 11/20/2025 | $4.99 | $4.73 (-5.21%) | $5.11 | $4.72 | 47.60 K | $53.27 M |
| 11/19/2025 | $4.89 | $4.90 (0.2%) | $5.02 | $4.80 | 42.80 K | $55.18 M |
| 11/18/2025 | $4.96 | $4.77 (-3.83%) | $5.24 | $4.77 | 45.33 K | $53.72 M |
| 11/17/2025 | $4.93 | $4.97 (0.81%) | $5.44 | $4.91 | 87.30 K | $55.97 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
