Get the Stockscreener App
5.585
4.04%
-0.235
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 November 04, 2025, is $5.585.
- 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 830.83% to $5.585 now.
- The 52-week high stock price for VTSI is $8.53, representing a 52.73% increase from the current share price, occurred on November 13, 2024.
- The 52-week low stock price for VTSI is $3.57, indicating a -36.08% 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 |
|---|---|---|---|---|---|
| Nov 04, 2025 | $5.93 | $5.41 | $0.5175 | 28,333.0 | -4.12% |
| Nov 03, 2025 | $6.08 | $5.77 | $0.3075 | 17,373.0 | -4.28% |
| Oct 31, 2025 | $6.08 | $5.85 | $0.23 | 13,364.0 | +3.23% |
| Oct 30, 2025 | $6.01 | $5.80 | $0.2099 | 24,812.0 | -2.00% |
| Oct 29, 2025 | $6.24 | $5.94 | $0.2987 | 29,318.0 | -2.44% |
| Oct 28, 2025 | $6.24 | $6.02 | $0.22 | 17,903.0 | +2.16% |
| Oct 27, 2025 | $6.29 | $6.00 | $0.285 | 27,644.0 | -3.52% |
| Oct 24, 2025 | $6.25 | $5.91 | $0.34 | 58,914.0 | +5.40% |
| Oct 23, 2025 | $5.95 | $5.75 | $0.195 | 19,698.0 | +1.54% |
| Oct 22, 2025 | $5.94 | $5.63 | $0.31 | 17,217.0 | -1.18% |
| Oct 21, 2025 | $5.97 | $5.72 | $0.25 | 18,924.0 | +2.07% |
| Oct 20, 2025 | $5.87 | $5.70 | $0.1694 | 29,294.0 | +2.48% |
| Oct 17, 2025 | $5.94 | $5.53 | $0.413 | 33,654.0 | -1.22% |
| Oct 16, 2025 | $6.19 | $5.71 | $0.4786 | 46,008.0 | -7.59% |
| Oct 15, 2025 | $6.20 | $6.01 | $0.1888 | 50,907.0 | +1.64% |
| Oct 14, 2025 | $6.09 | $5.85 | $0.2399 | 27,803.0 | +2.01% |
| Oct 13, 2025 | $6.07 | $5.78 | $0.29 | 37,231.0 | +2.40% |
| Oct 10, 2025 | $6.14 | $5.76 | $0.3829 | 96,652.0 | -4.11% |
| Oct 09, 2025 | $6.23 | $6.06 | $0.17 | 40,902.0 | -2.41% |
| Oct 08, 2025 | $6.25 | $6.02 | $0.23 | 58,538.0 | +2.13% |
| Oct 07, 2025 | $6.17 | $5.73 | $0.4392 | 109,577.0 | +8.93% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $6.08 | $5.41 | $0.67 | 45,706.0 | -8.22% |
| 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% |
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% |
0.65%
1.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):