Get the Stockscreener App
4.50
2.17%
-0.10
After Hours:
4.50
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 09, 2025, is $4.50.
- 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 650.00% to $4.50 now.
- The 52-week high stock price for VTSI is $17.68, representing a 292.89% increase from the current share price, occurred on May 13, 2024.
- The 52-week low stock price for VTSI is $3.57, indicating a -20.67% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $4.62 | $4.40 | $0.2166 | 51,296.0 | -2.17% |
| May 08, 2025 | $4.60 | $4.39 | $0.205 | 38,790.0 | +2.45% |
| May 07, 2025 | $4.61 | $4.34 | $0.27 | 46,523.0 | +5.40% |
| May 06, 2025 | $4.45 | $4.23 | $0.215 | 42,850.0 | -4.05% |
| May 05, 2025 | $4.78 | $4.38 | $0.395 | 39,787.0 | -3.69% |
| May 02, 2025 | $4.88 | $4.56 | $0.325 | 59,201.0 | -0.65% |
| May 01, 2025 | $4.90 | $4.55 | $0.345 | 54,564.0 | -0.85% |
| Apr 30, 2025 | $4.77 | $4.26 | $0.51 | 82,032.0 | +2.41% |
| Apr 29, 2025 | $4.78 | $4.17 | $0.61 | 155,356.0 | +9.33% |
| Apr 28, 2025 | $4.25 | $3.94 | $0.31 | 82,571.0 | +3.72% |
| Apr 25, 2025 | $4.07 | $3.71 | $0.36 | 75,397.0 | +7.47% |
| Apr 24, 2025 | $3.89 | $3.70 | $0.19 | 70,811.0 | -0.53% |
| Apr 23, 2025 | $3.89 | $3.65 | $0.24 | 48,671.0 | +2.17% |
| Apr 22, 2025 | $3.83 | $3.65 | $0.18 | 57,513.0 | +0.00% |
| Apr 21, 2025 | $3.85 | $3.57 | $0.28 | 75,165.0 | -2.12% |
| Apr 17, 2025 | $3.90 | $3.75 | $0.1472 | 68,003.0 | -1.57% |
| Apr 16, 2025 | $4.03 | $3.80 | $0.23 | 60,194.0 | -1.29% |
| Apr 15, 2025 | $4.04 | $3.75 | $0.29 | 71,871.0 | -3.24% |
| Apr 14, 2025 | $4.45 | $3.96 | $0.494 | 72,713.0 | -6.09% |
| Apr 11, 2025 | $4.33 | $4.05 | $0.285 | 82,738.0 | +2.15% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $4.90 | $4.23 | $0.67 | 384,307.0 | -3.85% |
| 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% |
0.40%
0.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):