Get the Stockscreener App
3.41
1.73%
-0.06
Virtra Inc Stock (VTSI) Price History
The historical daily chart and data for Virtra Inc stock (VTSI), show that the latest closing stock price as of May 26, 2026, is $3.41.
- Virtra Inc all-time high stock price is $17.68, occurred on May 13, 2024.
- The lowest Virtra Inc stock price recorded was $0.60 on July 18, 2014. Since then, Virtra Inc's stock price has risen over 468.33% to $3.41 now.
- The 52-week high stock price for VTSI is $7.47, representing a 119.06% increase from the current share price, occurred on August 05, 2025.
- The 52-week low stock price for VTSI is $3.1572, indicating a -7.41% decrease from the current share price, occurred on May 12, 2026.
- The closing price of Virtra Inc (VTSI) stock in the beginning of 2025 was $7.08. The stock closed the year at $4.68, a loss of over -33.90% for the year.
The table below shows more information about VTSI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $3.57 | $3.37 | $0.20 | 40,567.0 | -1.73% |
| May 22, 2026 | $3.49 | $3.38 | $0.11 | 32,915.0 | +1.46% |
| May 21, 2026 | $3.52 | $3.40 | $0.12 | 27,024.0 | -3.39% |
| May 20, 2026 | $3.58 | $3.42 | $0.16 | 54,079.0 | +3.81% |
| May 19, 2026 | $3.48 | $3.34 | $0.1372 | 35,467.0 | -0.29% |
| May 18, 2026 | $3.43 | $3.25 | $0.18 | 57,953.0 | +6.54% |
| May 15, 2026 | $3.46 | $3.21 | $0.25 | 94,400.0 | -7.23% |
| May 14, 2026 | $3.67 | $3.35 | $0.319 | 55,985.0 | -1.42% |
| May 13, 2026 | $3.60 | $3.35 | $0.2535 | 66,847.0 | +0.86% |
| May 12, 2026 | $3.52 | $3.16 | $0.3628 | 392,974.0 | -12.34% |
| May 11, 2026 | $4.32 | $3.73 | $0.59 | 194,224.0 | -5.48% |
| May 08, 2026 | $4.49 | $4.12 | $0.37 | 130,691.0 | -4.11% |
| May 07, 2026 | $4.47 | $4.34 | $0.13 | 21,342.0 | -2.67% |
| May 06, 2026 | $4.62 | $4.45 | $0.175 | 29,256.0 | +0.00% |
| May 05, 2026 | $4.75 | $4.44 | $0.3058 | 14,871.0 | +0.00% |
| May 04, 2026 | $4.56 | $4.40 | $0.1599 | 50,563.0 | -0.22% |
| May 01, 2026 | $4.57 | $4.38 | $0.19 | 33,169.0 | +1.12% |
| Apr 30, 2026 | $4.50 | $4.31 | $0.1863 | 23,662.0 | +1.36% |
| Apr 29, 2026 | $4.54 | $4.33 | $0.205 | 40,584.0 | -2.22% |
| Apr 28, 2026 | $4.62 | $4.46 | $0.16 | 14,645.0 | -1.96% |
Virtra Inc Stock (VTSI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Virtra Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VTSI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Virtra Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Virtra Inc Stock (VTSI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $4.75 | $3.16 | $1.59 | 1,332,327.0 | -23.54% |
| Apr, 2026 | $4.98 | $3.55 | $1.43 | 1,533,162.0 | +20.22% |
| Mar, 2026 | $4.79 | $3.55 | $1.23 | 1,152,233.0 | -14.91% |
| Feb, 2026 | $4.81 | $4.06 | $0.75 | 587,165.0 | -7.04% |
| Jan, 2026 | $5.19 | $4.22 | $0.97 | 952,898.0 | +11.67% |
Virtra Inc Stock (VTSI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.13 | $4.19 | $0.94 | 1,165,157.0 | -13.51% |
| Nov, 2025 | $6.08 | $4.65 | $1.43 | 1,023,116.0 | -18.42% |
| Oct, 2025 | $6.29 | $5.22 | $1.07 | 1,053,207.0 | +15.59% |
| Sep, 2025 | $6.06 | $5.19 | $0.8706 | 799,107.0 | -12.04% |
| Aug, 2025 | $7.47 | $5.11 | $2.36 | 1,763,487.0 | -15.66% |
| Jul, 2025 | $7.29 | $5.81 | $1.48 | 1,742,286.0 | +0.28% |
| Jun, 2025 | $7.23 | $5.60 | $1.63 | 3,174,843.0 | +21.06% |
| May, 2025 | $6.91 | $4.23 | $2.68 | 2,426,003.0 | +24.79% |
| Apr, 2025 | $4.78 | $3.57 | $1.21 | 2,022,751.0 | +14.99% |
| Mar, 2025 | $6.08 | $3.88 | $2.20 | 1,377,741.0 | -32.39% |
| Feb, 2025 | $6.40 | $5.77 | $0.63 | 1,273,905.0 | -5.49% |
| Jan, 2025 | $7.24 | $6.25 | $0.9882 | 970,291.0 | -5.63% |
Virtra Inc Stock (VTSI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.00 | $6.15 | $1.85 | 1,460,226.0 | -15.45% |
| Nov, 2024 | $8.53 | $6.04 | $2.49 | 2,474,418.0 | +28.36% |
| Oct, 2024 | $6.72 | $5.80 | $0.92 | 1,404,052.0 | -1.93% |
| Sep, 2024 | $6.75 | $5.63 | $1.12 | 1,643,770.0 | -7.44% |
| Aug, 2024 | $8.89 | $6.25 | $2.64 | 2,752,457.0 | -23.38% |
| Jul, 2024 | $9.40 | $7.35 | $2.05 | 3,201,290.0 | +14.04% |
| Jun, 2024 | $9.32 | $7.16 | $2.16 | 5,225,658.0 | -16.05% |
| May, 2024 | $17.68 | $8.92 | $8.76 | 7,217,207.0 | -41.88% |
| Apr, 2024 | $16.97 | $9.23 | $7.74 | 10,167,329.0 | +53.31% |
| Mar, 2024 | $10.92 | $8.65 | $2.27 | 1,780,710.0 | +5.65% |
| Feb, 2024 | $12.82 | $9.47 | $3.35 | 3,137,391.0 | -5.07% |
| Jan, 2024 | $12.93 | $9.31 | $3.62 | 5,783,642.0 | +8.24% |
2.92%
0.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):