VirTra, Inc.VTSINASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $4.70 | $4.71 | $4.48 | $4.60 | 49,340 |
| 2/2/2026 | $4.66 | $4.81 | $4.61 | $4.61 | 21,100 |
| 1/30/2026 | $4.72 | $4.76 | $4.57 | $4.69 | 26,400 |
| 1/29/2026 | $4.71 | $4.81 | $4.56 | $4.75 | 35,000 |
| 1/28/2026 | $4.96 | $4.96 | $4.72 | $4.78 | 17,529 |
| 1/27/2026 | $5.00 | $5.01 | $4.76 | $4.94 | 55,662 |
| 1/26/2026 | $4.97 | $5.19 | $4.85 | $5.02 | 70,400 |
| 1/23/2026 | $4.76 | $5.06 | $4.75 | $4.98 | 77,600 |
| 1/22/2026 | $4.63 | $4.93 | $4.63 | $4.78 | 50,400 |
| 1/21/2026 | $4.59 | $4.71 | $4.54 | $4.63 | 26,900 |
| 1/20/2026 | $4.76 | $4.83 | $4.57 | $4.61 | 43,109 |
| 1/16/2026 | $4.89 | $5.06 | $4.80 | $4.84 | 31,300 |
| 1/15/2026 | $4.90 | $5.07 | $4.90 | $4.98 | 17,548 |
| 1/14/2026 | $4.97 | $5.01 | $4.80 | $4.95 | 40,617 |
| 1/13/2026 | $4.91 | $5.13 | $4.82 | $5.02 | 59,700 |
| 1/12/2026 | $4.97 | $4.97 | $4.85 | $4.89 | 43,822 |
| 1/9/2026 | $4.61 | $4.98 | $4.61 | $4.96 | 86,414 |
| 1/8/2026 | $4.58 | $4.69 | $4.45 | $4.57 | 87,100 |
| 1/7/2026 | $4.60 | $4.74 | $4.51 | $4.54 | 44,600 |
| 1/6/2026 | $4.73 | $4.73 | $4.46 | $4.57 | 51,229 |
| 1/5/2026 | $4.49 | $4.82 | $4.43 | $4.75 | 68,100 |
| 1/2/2026 | $4.28 | $4.44 | $4.22 | $4.41 | 22,800 |
| 12/31/2025 | $4.26 | $4.36 | $4.17 | $4.20 | 125,680 |
| 12/30/2025 | $4.25 | $4.46 | $4.19 | $4.29 | 146,110 |
| 12/29/2025 | $4.36 | $4.42 | $4.23 | $4.25 | 121,402 |
| 12/26/2025 | $4.40 | $4.44 | $4.33 | $4.38 | 70,600 |
| 12/24/2025 | $4.43 | $4.45 | $4.35 | $4.41 | 8,839 |
| 12/23/2025 | $4.40 | $4.43 | $4.32 | $4.38 | 29,047 |
| 12/22/2025 | $4.44 | $4.58 | $4.42 | $4.44 | 68,921 |
| 12/19/2025 | $4.36 | $4.50 | $4.31 | $4.40 | 53,544 |
| 12/18/2025 | $4.43 | $4.44 | $4.31 | $4.35 | 35,636 |
| 12/17/2025 | $4.50 | $4.55 | $4.29 | $4.32 | 36,936 |
| 12/16/2025 | $4.55 | $4.60 | $4.43 | $4.50 | 22,120 |
| 12/15/2025 | $4.71 | $4.71 | $4.50 | $4.51 | 50,441 |
| 12/12/2025 | $4.85 | $4.94 | $4.68 | $4.71 | 44,800 |
| 12/11/2025 | $4.81 | $4.92 | $4.81 | $4.87 | 30,900 |
| 12/10/2025 | $4.85 | $4.91 | $4.85 | $4.85 | 30,732 |
| 12/9/2025 | $4.86 | $4.99 | $4.85 | $4.85 | 115,500 |
| 12/8/2025 | $5.00 | $5.00 | $4.85 | $4.87 | 57,437 |
| 12/5/2025 | $4.99 | $5.00 | $4.87 | $5.00 | 60,975 |
| 12/4/2025 | $5.06 | $5.09 | $4.97 | $4.99 | 37,743 |
| 12/3/2025 | $4.95 | $5.10 | $4.95 | $5.10 | 29,300 |
| 12/2/2025 | $5.06 | $5.13 | $4.95 | $4.95 | 69,411 |
| 12/1/2025 | $4.95 | $5.06 | $4.95 | $4.99 | 50,514 |
| 11/28/2025 | $4.94 | $5.00 | $4.94 | $4.96 | 17,346 |
| 11/26/2025 | $4.84 | $4.99 | $4.84 | $4.90 | 21,418 |
| 11/25/2025 | $4.86 | $4.95 | $4.79 | $4.87 | 60,632 |
| 11/24/2025 | $4.85 | $5.04 | $4.80 | $4.87 | 48,200 |
| 11/21/2025 | $4.67 | $4.93 | $4.65 | $4.81 | 21,300 |
| 11/20/2025 | $4.99 | $5.11 | $4.72 | $4.73 | 47,600 |
| 11/19/2025 | $4.89 | $5.02 | $4.80 | $4.90 | 42,800 |
| 11/18/2025 | $4.96 | $5.24 | $4.77 | $4.77 | 45,331 |
| 11/17/2025 | $4.93 | $5.44 | $4.91 | $4.97 | 87,300 |
| 11/14/2025 | $4.85 | $5.08 | $4.72 | $4.85 | 159,024 |
| 11/13/2025 | $4.90 | $5.14 | $4.75 | $4.86 | 94,724 |
| 11/12/2025 | $5.00 | $5.12 | $4.85 | $4.85 | 59,700 |
| 11/11/2025 | $4.87 | $5.38 | $4.70 | $4.99 | 122,200 |
| 11/10/2025 | $5.48 | $5.71 | $5.36 | $5.42 | 87,403 |
| 11/7/2025 | $5.29 | $5.42 | $5.20 | $5.39 | 26,000 |
| 11/6/2025 | $5.58 | $5.72 | $5.40 | $5.40 | 29,786 |
| 11/5/2025 | $5.51 | $5.75 | $5.51 | $5.59 | 12,848 |