VirTra, Inc. - Common Stock (VTSI)

Historical Prices For VirTra, Inc. - Common Stock (VTSI)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	6.01	6.25	5.91	6.25	58,916	6.25
10/23/2025	5.83	5.95	5.75	5.93	20,035	5.93
10/22/2025	5.94	5.94	5.63	5.84	17,217	5.84
10/21/2025	5.84	5.97	5.72	5.91	18,924	5.91
10/20/2025	5.70	5.87	5.70	5.79	29,294	5.79
10/17/2025	5.75	5.94	5.53	5.65	33,654	5.65
10/16/2025	6.17	6.19	5.71	5.72	46,008	5.72
10/15/2025	6.02	6.20	6.01	6.19	50,907	6.19
10/14/2025	5.92	6.09	5.85	6.09	27,803	6.09
10/13/2025	5.95	6.07	5.78	5.97	37,231	5.97
10/10/2025	6.12	6.14	5.76	5.83	96,657	5.83
10/09/2025	6.23	6.23	6.06	6.08	40,922	6.08
10/08/2025	6.19	6.25	6.02	6.23	58,588	6.23
10/07/2025	5.73	6.17	5.73	6.10	109,677	6.10
10/06/2025	5.65	5.75	5.53	5.60	75,267	5.60
10/03/2025	5.83	5.84	5.49	5.52	45,004	5.52
10/02/2025	5.77	5.84	5.49	5.60	44,373	5.60
10/01/2025	5.27	5.84	5.22	5.72	130,658	5.72
9/30/2025	5.52	5.54	5.19	5.26	63,497	5.26
9/29/2025	5.47	5.54	5.39	5.50	39,535	5.50
9/26/2025	5.44	5.48	5.34	5.38	29,244	5.38
9/25/2025	5.51	5.51	5.44	5.47	18,320	5.47
9/24/2025	5.54	5.62	5.33	5.49	51,787	5.49
9/23/2025	5.38	5.60	5.38	5.59	27,569	5.59
9/22/2025	5.40	5.49	5.31	5.40	59,510	5.40
9/19/2025	5.60	5.60	5.37	5.37	50,254	5.37
9/18/2025	5.41	5.58	5.41	5.57	33,372	5.57
9/17/2025	5.52	5.61	5.34	5.35	64,486	5.35
9/16/2025	5.62	5.67	5.41	5.52	47,922	5.52
9/15/2025	5.64	5.82	5.59	5.73	53,554	5.73
9/12/2025	5.69	5.69	5.51	5.58	22,724	5.58
9/11/2025	5.70	5.79	5.63	5.63	19,906	5.63
9/10/2025	5.73	5.78	5.54	5.57	29,655	5.57
9/09/2025	5.78	5.78	5.56	5.71	24,593	5.71
9/08/2025	5.77	5.82	5.64	5.70	45,223	5.70
9/05/2025	5.82	6.06	5.80	5.83	20,395	5.83
9/04/2025	5.80	5.83	5.71	5.79	21,282	5.79
9/03/2025	5.98	5.98	5.70	5.84	46,891	5.84
9/02/2025	5.94	6.04	5.67	5.89	33,722	5.89
8/29/2025	5.97	6.08	5.93	5.98	14,240	5.98
8/28/2025	5.89	6.08	5.89	6.06	26,649	6.06
8/27/2025	5.86	6.05	5.82	5.95	53,575	5.95
8/26/2025	5.92	6.10	5.81	5.81	75,045	5.81
8/25/2025	5.77	5.96	5.71	5.88	56,617	5.88
8/22/2025	5.60	5.83	5.48	5.74	72,323	5.74
8/21/2025	5.46	5.65	5.45	5.57	34,811	5.57
8/20/2025	5.44	5.53	5.34	5.50	42,224	5.50
8/19/2025	5.61	5.67	5.38	5.44	61,209	5.44
8/18/2025	5.38	5.70	5.35	5.65	63,118	5.65
8/15/2025	5.24	5.43	5.16	5.38	79,700	5.38
8/14/2025	5.40	5.40	5.17	5.23	60,756	5.23
8/13/2025	5.54	5.64	5.32	5.35	168,152	5.35
8/12/2025	6.00	6.18	5.11	5.45	476,453	5.45
8/11/2025	7.02	7.27	6.83	7.27	103,309	7.27
8/08/2025	7.05	7.17	6.87	7.00	40,450	7.00
8/07/2025	7.31	7.31	6.66	6.97	69,012	6.97
8/06/2025	7.16	7.33	7.00	7.20	45,065	7.20
8/05/2025	7.38	7.47	7.08	7.22	66,674	7.22
8/04/2025	7.10	7.35	7.05	7.30	102,307	7.30
8/01/2025	7.01	7.10	6.73	6.95	67,701	6.95
7/31/2025	7.01	7.22	6.89	7.09	81,288	7.09
7/30/2025	6.19	7.14	6.19	7.04	286,203	7.04
7/29/2025	6.22	6.23	6.11	6.14	29,663	6.14
7/28/2025	6.20	6.31	6.13	6.17	57,279	6.17
7/25/2025	6.18	6.20	6.07	6.20	29,346	6.20