VirTra, Inc. (VTSI) NASDAQ

3.29

-0.04(-1.20%)

Updated at June 02 04:00PM

Currency In USD

VTSI Historical Return

If you invested $1000 in VirTra, Inc. (VTSI) 10 years ago, it would be worth $456.94 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $596.01, while $1000 invested 1 year ago would be worth $510.08. This corresponds to total returns of -54.31%, -40.4%, -48.99%, respectively, with annualized returns of -7.53%, -9.83%, -48.99%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VTSI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	3.33	3.29	3.29	3.35	3.23	46,437
June 01, 2026	3.38	3.33	3.33	3.45	3.22	107,452
May 29, 2026	3.5	3.43	3.43	3.5	3.36	69,604
May 28, 2026	3.51	3.5	3.5	3.62	3.45	39,361
May 27, 2026	3.4	3.48	3.48	3.56	3.4	27,669
May 26, 2026	3.55	3.4	3.4	3.57	3.37	51,830
May 22, 2026	3.48	3.47	3.47	3.49	3.38	32,915
May 21, 2026	3.52	3.42	3.42	3.52	3.4	27,024
May 20, 2026	3.42	3.54	3.54	3.58	3.42	54,079
May 19, 2026	3.4	3.41	3.41	3.48	3.34	35,467
May 18, 2026	3.29	3.42	3.42	3.43	3.25	57,905
May 15, 2026	3.41	3.21	3.21	3.46	3.21	94,400
May 14, 2026	3.52	3.46	3.46	3.67	3.35	55,985
May 13, 2026	3.44	3.51	3.51	3.6	3.35	66,847
May 12, 2026	3.44	3.48	3.48	3.52	3.16	392,974
May 11, 2026	4.22	3.97	3.97	4.32	3.73	177,776
May 08, 2026	4.39	4.2	4.2	4.49	4.12	130,036
May 07, 2026	4.45	4.38	4.38	4.47	4.34	21,342
May 06, 2026	4.52	4.5	4.5	4.63	4.45	29,256
May 05, 2026	4.51	4.5	4.5	4.75	4.44	15,016
May 04, 2026	4.52	4.5	4.5	4.56	4.4	50,563
May 01, 2026	4.43	4.51	4.51	4.57	4.38	33,169
April 30, 2026	4.43	4.46	4.46	4.5	4.31	23,662
April 29, 2026	4.53	4.4	4.4	4.54	4.33	40,584
April 28, 2026	4.61	4.5	4.5	4.62	4.46	14,645
April 27, 2026	4.58	4.59	4.59	4.68	4.55	54,214
April 24, 2026	4.63	4.58	4.58	4.65	4.46	50,140
April 23, 2026	4.75	4.6	4.6	4.78	4.51	44,084
April 22, 2026	4.71	4.78	4.78	4.86	4.61	53,867
April 21, 2026	4.67	4.69	4.69	4.91	4.62	62,536
April 20, 2026	4.7	4.65	4.65	4.87	4.56	39,550
April 17, 2026	4.63	4.7	4.7	4.72	4.55	56,946
April 16, 2026	4.66	4.62	4.62	4.7	4.5	33,468
April 15, 2026	4.69	4.6	4.6	4.77	4.5	83,893
April 14, 2026	4.76	4.71	4.71	4.98	4.63	226,150
April 13, 2026	4.22	4.43	4.43	4.5	4.22	173,692
April 10, 2026	4	4.21	4.21	4.36	4	237,414
April 09, 2026	3.68	3.94	3.94	4.02	3.65	111,950
April 08, 2026	3.66	3.66	3.66	3.76	3.56	52,498
April 07, 2026	3.63	3.55	3.55	3.72	3.55	51,055
April 06, 2026	3.78	3.66	3.66	3.8	3.62	35,590
April 02, 2026	3.75	3.78	3.78	3.85	3.63	33,371
April 01, 2026	3.77	3.65	3.65	3.87	3.6	58,591
March 31, 2026	3.83	3.75	3.71	3.84	3.69	34,753
March 30, 2026	3.82	3.76	3.76	3.94	3.74	76,576
March 27, 2026	4	3.74	3.74	4.04	3.55	268,062
March 26, 2026	4.44	4.43	4.43	4.49	4.28	100,273
March 25, 2026	4.59	4.52	4.52	4.64	4.39	40,506
March 24, 2026	4.55	4.64	4.64	4.79	4.55	40,109
March 23, 2026	4.3	4.62	4.62	4.73	4.3	50,045
March 20, 2026	4.36	4.36	4.36	4.47	4.3	56,620
March 19, 2026	4.25	4.36	4.36	4.43	4.25	61,386
March 18, 2026	4.43	4.3	4.3	4.45	4.3	6,333
March 17, 2026	4.42	4.52	4.52	4.55	4.36	13,775
March 16, 2026	4.32	4.4	4.4	4.56	4.24	50,663
March 13, 2026	4.13	4.29	4.29	4.35	4.13	30,260
March 12, 2026	4.2	4.13	4.13	4.22	4.12	13,830
March 11, 2026	4.23	4.21	4.21	4.28	4.2	8,365
March 10, 2026	4.36	4.25	4.25	4.36	4.21	14,196
March 09, 2026	4.09	4.26	4.26	4.3	4.05	96,694