Get the Stockscreener App
5.83
0.69%
0.04
After Hours:
5.84
0.010
+0.17%
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 September 05, 2025, is $5.83.
- 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 871.67% to $5.83 now.
- The 52-week high stock price for VTSI is $8.53, representing a 46.31% increase from the current share price, occurred on November 13, 2024.
- The 52-week low stock price for VTSI is $3.57, indicating a -38.77% decrease from the current share price, occurred on April 21, 2025.
- The closing price of Virtra Inc (VTSI) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $6.06 | $5.80 | $0.2606 | 20,391.0 | +0.69% |
| Sep 04, 2025 | $5.83 | $5.71 | $0.1182 | 21,282.0 | -0.86% |
| Sep 03, 2025 | $5.98 | $5.70 | $0.2771 | 46,883.0 | -0.85% |
| Sep 02, 2025 | $6.04 | $5.67 | $0.3709 | 33,722.0 | -1.51% |
| Aug 29, 2025 | $6.08 | $5.93 | $0.1475 | 14,240.0 | -1.32% |
| Aug 28, 2025 | $6.08 | $5.89 | $0.19 | 26,649.0 | +1.85% |
| Aug 27, 2025 | $6.05 | $5.82 | $0.23 | 53,575.0 | +2.41% |
| Aug 26, 2025 | $6.10 | $5.81 | $0.29 | 75,043.0 | -1.19% |
| Aug 25, 2025 | $5.96 | $5.71 | $0.25 | 56,607.0 | +2.44% |
| Aug 22, 2025 | $5.83 | $5.48 | $0.35 | 72,312.0 | +3.05% |
| Aug 21, 2025 | $5.65 | $5.45 | $0.20 | 34,811.0 | +1.27% |
| Aug 20, 2025 | $5.53 | $5.34 | $0.19 | 42,221.0 | +1.10% |
| Aug 19, 2025 | $5.67 | $5.38 | $0.2831 | 61,209.0 | -3.72% |
| Aug 18, 2025 | $5.70 | $5.35 | $0.3497 | 63,005.0 | +5.02% |
| Aug 15, 2025 | $5.43 | $5.16 | $0.2715 | 73,653.0 | +2.87% |
| Aug 14, 2025 | $5.40 | $5.17 | $0.2302 | 60,306.0 | -2.24% |
| Aug 13, 2025 | $5.64 | $5.32 | $0.32 | 168,049.0 | -1.83% |
| Aug 12, 2025 | $6.18 | $5.11 | $1.07 | 475,570.0 | -25.03% |
| Aug 11, 2025 | $7.27 | $6.83 | $0.44 | 95,835.0 | +3.86% |
| Aug 08, 2025 | $7.17 | $6.87 | $0.3037 | 40,345.0 | +0.43% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $6.06 | $5.67 | $0.3865 | 142,669.0 | -2.51% |
| 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% |
Virtra Inc Stock (VTSI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.90 | $7.33 | $2.57 | 2,236,221.0 | +28.67% |
| Nov, 2023 | $7.96 | $4.62 | $3.34 | 1,752,806.0 | +55.60% |
| Oct, 2023 | $5.68 | $4.20 | $1.48 | 1,009,943.0 | -15.23% |
| Sep, 2023 | $6.72 | $5.58 | $1.14 | 742,256.0 | -14.15% |
| Aug, 2023 | $7.50 | $6.09 | $1.42 | 1,296,178.0 | -8.58% |
| Jul, 2023 | $8.59 | $6.90 | $1.69 | 1,068,421.0 | -6.57% |
| Jun, 2023 | $8.50 | $7.26 | $1.24 | 1,869,638.0 | -2.56% |
| May, 2023 | $8.00 | $5.21 | $2.79 | 3,460,390.0 | +47.92% |
| Apr, 2023 | $6.05 | $4.51 | $1.54 | 1,277,030.0 | +32.00% |
| Mar, 2023 | $4.58 | $3.70 | $0.88 | 501,161.0 | -9.30% |
| Feb, 2023 | $4.87 | $4.15 | $0.72 | 478,678.0 | -7.35% |
| Jan, 2023 | $5.22 | $4.59 | $0.629 | 222,691.0 | +1.71% |
0.48%
1.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):