NASDAQ:VTSI | Historical Stock Price | VirTra, Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-09-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.72$1.36$2.58$4.88$9.22$17.432012-09-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.52$3.5227,200——
2020-12-30$3.55$3.5526,900——
2020-12-29$3.59$3.5931,800——
2020-12-28$3.55$3.5529,600——
2020-12-24$3.62$3.626,800——
2020-12-23$3.63$3.637,000——
2020-12-22$3.62$3.6213,100——
2020-12-21$3.65$3.6517,800——
2020-12-18$3.61$3.6128,800——
2020-12-17$3.70$3.7022,000——
2020-12-16$3.68$3.6821,700——
2020-12-15$3.65$3.6519,900——
2020-12-14$3.63$3.6346,200——
2020-12-11$3.83$3.834,900——
2020-12-10$3.92$3.9226,800——
2020-12-09$3.96$3.9619,400——
2020-12-08$4.08$4.0836,100——
2020-12-07$4.33$4.3341,700——
2020-12-04$4.16$4.165,300——
2020-12-03$4.16$4.1610,900——
2020-12-02$4.16$4.1615,100——
2020-12-01$4.18$4.1854,700——
2020-11-30$4.06$4.0638,200——
2020-11-27$4.02$4.027,800——
2020-11-25$4.00$4.006,800——
2020-11-24$4.08$4.0816,600——
2020-11-23$4.07$4.0713,100——
2020-11-20$4.02$4.026,600——
2020-11-19$4.09$4.094,600——
2020-11-18$4.15$4.1521,200——
2020-11-17$4.15$4.155,000——
2020-11-16$4.07$4.0710,900——
2020-11-13$4.10$4.1016,800——
2020-11-12$4.18$4.185,600——
2020-11-11$4.15$4.1541,500——
2020-11-10$3.94$3.948,800——
2020-11-09$4.05$4.0512,400——
2020-11-06$3.95$3.9547,300——
2020-11-05$3.84$3.8426,300——
2020-11-04$3.73$3.7310,100——
2020-11-03$3.64$3.6413,200——
2020-11-02$3.50$3.5022,900——
2020-10-30$3.60$3.6035,700——
2020-10-29$3.80$3.8044,500——
2020-10-28$3.70$3.708,600——
2020-10-27$3.73$3.737,100——
2020-10-26$3.70$3.7030,300——
2020-10-23$3.84$3.845,100——
2020-10-22$3.74$3.749,500——
2020-10-21$3.91$3.9144,800——
2020-10-20$3.84$3.8420,500——
2020-10-19$3.87$3.8657,000——
2020-10-16$3.98$3.984,000——
2020-10-15$3.96$3.961,800——
2020-10-14$4.00$4.0012,500——
2020-10-13$4.05$4.0517,000——
2020-10-12$4.02$4.0231,400——
2020-10-09$4.05$4.0560,900——
2020-10-08$3.89$3.8922,300——
2020-10-07$3.88$3.884,200——
2020-10-06$3.90$3.9010,100——
2020-10-05$3.78$3.7875,900——
2020-10-02$3.86$3.8616,800——
2020-10-01$3.77$3.7711,800——
2020-09-30$3.88$3.88136,500——
2020-09-29$3.67$3.6727,300——
2020-09-28$3.75$3.7513,200——
2020-09-25$3.60$3.6038,100——
2020-09-24$3.52$3.522,900——
2020-09-23$3.48$3.4855,400——
2020-09-22$3.55$3.55117,000——
2020-09-21$3.60$3.6043,900——
2020-09-18$3.70$3.7090,900——
2020-09-17$3.53$3.5373,500——
2020-09-16$3.95$3.9570,000——
2020-09-15$4.05$4.0555,600——
2020-09-14$3.97$3.9716,000——
2020-09-11$3.89$3.8988,800——
2020-09-10$3.90$3.9035,100——
2020-09-09$3.86$3.8615,600——
2020-09-08$3.93$3.9365,800——
2020-09-04$3.41$3.4121,200——
2020-09-03$3.55$3.5577,400——
2020-09-02$3.50$3.5054,600——
2020-09-01$3.42$3.4255,100——
2020-08-31$3.42$3.42166,600——
2020-08-28$3.29$3.2910,600——
2020-08-27$3.29$3.2929,000——
2020-08-26$3.23$3.2324,700——
2020-08-25$3.18$3.1824,000——
2020-08-24$3.19$3.1933,800——
2020-08-21$3.22$3.2212,800——
2020-08-20$3.25$3.2520,300——
2020-08-19$3.37$3.3723,200——
2020-08-18$3.21$3.2152,100——
2020-08-17$3.43$3.4338,300——
2020-08-14$3.50$3.5022,000——
2020-08-13$3.59$3.5937,400——
2020-08-12$3.58$3.58246,800——
2020-08-11$4.46$4.46185,200——
2020-08-10$4.43$4.4326,500——
2020-08-07$4.50$4.5039,200——
2020-08-06$4.58$4.5881,500——
2020-08-05$4.36$4.3611,100——
2020-08-04$4.45$4.4520,800——
2020-08-03$4.37$4.3723,400——
2020-07-31$4.16$4.16116,800——
2020-07-30$4.31$4.3168,700——
2020-07-29$4.15$4.15120,400——
2020-07-28$3.96$3.96146,800——
2020-07-27$3.74$3.7457,600——
2020-07-24$3.44$3.447,800——
2020-07-23$3.48$3.4830,300——
2020-07-22$3.50$3.5050,800——
2020-07-21$3.61$3.6116,900——
2020-07-20$3.58$3.5815,100——
2020-07-17$3.47$3.4715,400——
2020-07-16$3.47$3.4765,800——
2020-07-15$3.50$3.5061,800——
2020-07-14$3.46$3.4633,100——
2020-07-13$3.22$3.2255,900——
2020-07-10$3.63$3.6318,400——
2020-07-09$3.68$3.6840,400——
2020-07-08$3.70$3.7046,700——
2020-07-07$3.80$3.8063,100——
2020-07-06$3.88$3.8858,600——
2020-07-02$3.80$3.8063,900——
2020-07-01$3.59$3.5928,300——
2020-06-30$3.79$3.7954,900——
2020-06-29$3.70$3.70101,900——
2020-06-26$3.48$3.4868,300——
2020-06-25$3.76$3.7648,200——
2020-06-24$3.93$3.93126,800——
2020-06-23$4.40$4.4083,500——
2020-06-22$4.39$4.3961,200——
2020-06-19$4.48$4.48144,000——
2020-06-18$4.55$4.55301,400——
2020-06-17$4.40$4.40275,000——
2020-06-16$4.15$4.15175,300——
2020-06-15$3.56$3.5629,000——
2020-06-12$3.46$3.4678,000——
2020-06-11$3.31$3.3166,600——
2020-06-10$3.63$3.6387,500——
2020-06-09$3.98$3.98105,800——
2020-06-08$3.96$3.96239,000——
2020-06-05$3.06$3.06179,900——
2020-06-04$3.60$3.6076,200——
2020-06-03$3.63$3.63222,100——
2020-06-02$4.05$4.05648,500——
2020-06-01$3.40$3.40948,800——
2020-05-29$2.27$2.275,200——
2020-05-28$2.30$2.3015,200——
2020-05-27$2.45$2.454,400——
2020-05-26$2.25$2.2512,200——
2020-05-22$2.21$2.218,100——
2020-05-21$2.18$2.1814,900——
2020-05-20$2.17$2.1711,900——
2020-05-19$2.16$2.165,700——
2020-05-18$2.13$2.1311,700——
2020-05-15$2.16$2.163,700——
2020-05-14$2.15$2.1512,800——
2020-05-13$2.09$2.0950,900——
2020-05-12$2.43$2.4332,200——
2020-05-11$2.49$2.4918,200——
2020-05-08$2.38$2.3814,800——
2020-05-07$2.47$2.473,500——
2020-05-06$2.34$2.342,000——
2020-05-05$2.39$2.395,900——
2020-05-04$2.40$2.4010,700——
2020-05-01$2.42$2.422,800——
2020-04-30$2.42$2.425,200——
2020-04-29$2.39$2.3910,900——
2020-04-28$2.36$2.3611,800——
2020-04-27$2.34$2.348,200——
2020-04-24$2.46$2.461,700——
2020-04-23$2.35$2.355,700——
2020-04-22$2.41$2.413,700——
2020-04-21$2.44$2.446,900——
2020-04-20$2.43$2.435,000——
2020-04-17$2.51$2.514,900——
2020-04-16$2.42$2.424,300——
2020-04-15$2.56$2.568,400——
2020-04-14$2.51$2.514,300——
2020-04-13$2.39$2.3957,200——
2020-04-09$2.30$2.3023,800——
2020-04-08$2.25$2.2520,800——
2020-04-07$2.21$2.2119,300——
2020-04-06$2.10$2.1023,500——
2020-04-03$2.13$2.1314,300——
2020-04-02$2.14$2.148,400——
2020-04-01$2.18$2.189,600——
2020-03-31$2.25$2.2510,600——
2020-03-30$2.17$2.1726,300——
2020-03-27$2.22$2.2229,500——
2020-03-26$2.23$2.2331,100——
2020-03-25$2.22$2.2239,200——
2020-03-24$2.20$2.2018,100——
2020-03-23$2.12$2.1261,800——
2020-03-20$2.27$2.2727,500——
2020-03-19$2.23$2.2312,600——
2020-03-18$2.32$2.3220,400——
2020-03-17$2.45$2.455,800——
2020-03-16$2.51$2.5113,600——
2020-03-13$2.64$2.6413,500——
2020-03-12$2.81$2.8119,800——
2020-03-11$2.61$2.6137,700——
2020-03-10$3.05$3.0519,800——
2020-03-09$3.12$3.1217,500——
2020-03-06$3.25$3.258,100——
2020-03-05$3.18$3.1831,700——
2020-03-04$3.42$3.422,900——
2020-03-03$3.43$3.4310,400——
2020-03-02$3.37$3.3716,300——
2020-02-28$3.28$3.2813,600——
2020-02-27$3.41$3.4117,800——
2020-02-26$3.51$3.5131,700——
2020-02-25$3.56$3.5611,600——
2020-02-24$3.65$3.6522,000——
2020-02-21$3.80$3.8011,000——
2020-02-20$3.79$3.794,700——
2020-02-19$3.82$3.8212,500——
2020-02-18$3.81$3.8117,700——
2020-02-14$3.92$3.9214,300——
2020-02-13$3.87$3.874,100——
2020-02-12$3.86$3.8626,100——
2020-02-11$3.95$3.958,100——
2020-02-10$3.81$3.813,800——
2020-02-07$3.79$3.7914,600——
2020-02-06$3.95$3.951,300——
2020-02-05$3.92$3.927,600——
2020-02-04$4.10$4.1013,000——
2020-02-03$3.85$3.8570,900——
2020-01-31$4.07$4.0710,600——
2020-01-30$4.15$4.153,700——
2020-01-29$4.12$4.1217,800——
2020-01-28$4.15$4.1525,200——
2020-01-27$4.21$4.2113,400——
2020-01-24$4.31$4.3114,400——
2020-01-23$4.35$4.3518,700——
2020-01-22$4.26$4.2616,100——
2020-01-21$4.25$4.2535,900——
2020-01-17$4.25$4.2550,500——
2020-01-16$4.46$4.462,500——
2020-01-15$4.33$4.3320,800——
2020-01-14$4.30$4.3043,200——
2020-01-13$4.47$4.47113,200——
2020-01-10$4.80$4.8037,600——
2020-01-09$5.09$5.0927,200——
2020-01-08$5.19$5.1975,200——
2020-01-07$5.04$5.0487,300——
2020-01-06$4.63$4.6388,000——
2020-01-03$4.44$4.4444,800——
2020-01-02$4.71$4.7129,300——