If you invested $1000 in VirTra, Inc. (VTSI) 10 years ago, it would be worth $347.78 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $446.5, while $1000 invested 1 year ago would be worth $532.31. This corresponds to total returns of -65.22%, -55.35%, -46.77%, respectively, with annualized returns of -10.02%, -14.89%, -46.77%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 3.17 | 3.13 | 3.13 | 3.29 | 3.08 | 65,167 |
| August 20, 2026 | 3.1 | 3.09 | 3.09 | 3.15 | 3.08 | 60,072 |
| August 19, 2026 | 3.1 | 3.1 | 3.1 | 3.17 | 3.07 | 15,095 |
| August 18, 2026 | 3.11 | 3.03 | 3.03 | 3.12 | 3.03 | 21,297 |
| August 17, 2026 | 3.25 | 3.11 | 3.11 | 3.26 | 3.09 | 81,017 |
| August 14, 2026 | 3.37 | 3.23 | 3.23 | 3.56 | 3.09 | 109,439 |
| August 13, 2026 | 3.3 | 3.37 | 3.37 | 3.48 | 3.24 | 0 |
| August 12, 2026 | 3.17 | 3.3 | 3.3 | 3.36 | 3.11 | 0 |
| August 11, 2026 | 3.06 | 3.15 | 3.15 | 3.15 | 3.06 | 14,639 |
| August 10, 2026 | 3.05 | 3.05 | 3.05 | 3.15 | 3.03 | 43,774 |
| August 07, 2026 | 3.09 | 3.05 | 3.05 | 3.14 | 3.02 | 16,703 |
| August 06, 2026 | 2.97 | 3.07 | 3.07 | 3.07 | 2.97 | 15,527 |
| August 05, 2026 | 3.19 | 3.01 | 3.01 | 3.19 | 3 | 25,348 |
| August 04, 2026 | 3.01 | 3.11 | 3.11 | 3.15 | 3.01 | 43,546 |
| August 03, 2026 | 3.07 | 3.06 | 3.06 | 3.1 | 3.01 | 28,339 |
| July 31, 2026 | 3.16 | 3.09 | 3.09 | 3.17 | 3.05 | 15,815 |
| July 30, 2026 | 2.95 | 3.16 | 3.16 | 3.17 | 2.93 | 44,953 |
| July 29, 2026 | 3 | 2.93 | 2.93 | 3 | 2.88 | 45,455 |
| July 28, 2026 | 3.16 | 3 | 3 | 3.25 | 3 | 25,605 |
| July 27, 2026 | 3.17 | 3.14 | 3.14 | 3.19 | 3.11 | 15,711 |
| July 23, 2026 | 3.02 | 3.14 | 3.14 | 3.19 | 2.95 | 52,653 |
| July 22, 2026 | 3.07 | 3.02 | 3.02 | 3.11 | 2.96 | 30,708 |
| July 21, 2026 | 3.04 | 3.07 | 3.07 | 3.09 | 3.02 | 31,832 |
| July 20, 2026 | 3.08 | 3 | 3 | 3.08 | 2.99 | 46,461 |
| July 17, 2026 | 2.96 | 3.1 | 3.1 | 3.1 | 2.96 | 32,741 |
| July 16, 2026 | 3.02 | 3 | 3 | 3.03 | 2.94 | 69,564 |
| July 15, 2026 | 3.03 | 3.01 | 3.01 | 3.08 | 3.01 | 40,240 |
| July 14, 2026 | 3.07 | 3.04 | 3.04 | 3.13 | 3.02 | 57,125 |
| July 13, 2026 | 3.1 | 3.07 | 3.07 | 3.11 | 3.06 | 31,297 |
| July 10, 2026 | 3.08 | 3.1 | 3.1 | 3.11 | 3.05 | 31,907 |
| July 09, 2026 | 3.06 | 3.08 | 3.08 | 3.12 | 3.02 | 28,522 |
| July 08, 2026 | 3.05 | 3.06 | 3.06 | 3.07 | 3.03 | 22,238 |
| July 07, 2026 | 3.1 | 3.05 | 3.05 | 3.16 | 3.03 | 55,204 |
| July 06, 2026 | 3.11 | 3.1 | 3.1 | 3.2 | 3.1 | 33,174 |
| July 02, 2026 | 3.21 | 3.11 | 3.11 | 3.28 | 3.11 | 67,749 |
| July 01, 2026 | 3.15 | 3.2 | 3.2 | 3.25 | 3.11 | 44,159 |
| June 30, 2026 | 3.15 | 3.14 | 3.14 | 3.18 | 3.13 | 30,297 |
| June 29, 2026 | 3.25 | 3.15 | 3.15 | 3.28 | 3.12 | 32,446 |
| June 26, 2026 | 3.13 | 3.27 | 3.27 | 3.29 | 3.13 | 44,081 |
| June 25, 2026 | 3.19 | 3.13 | 3.13 | 3.3 | 3.1 | 42,693 |
| June 24, 2026 | 3.25 | 3.2 | 3.2 | 3.26 | 3.15 | 57,599 |
| June 23, 2026 | 3.33 | 3.25 | 3.25 | 3.37 | 3.25 | 19,592 |
| June 22, 2026 | 3.34 | 3.34 | 3.34 | 3.56 | 3.29 | 164,970 |
| June 18, 2026 | 3.41 | 3.35 | 3.35 | 3.41 | 3.27 | 79,050 |
| June 17, 2026 | 3.41 | 3.4 | 3.4 | 3.43 | 3.39 | 8,635 |
| June 16, 2026 | 3.43 | 3.4 | 3.4 | 3.47 | 3.35 | 45,218 |
| June 15, 2026 | 3.49 | 3.43 | 3.43 | 3.58 | 3.43 | 34,944 |
| June 12, 2026 | 3.37 | 3.48 | 3.48 | 3.51 | 3.37 | 19,896 |
| June 11, 2026 | 3.33 | 3.41 | 3.41 | 3.49 | 3.33 | 28,945 |
| June 10, 2026 | 3.32 | 3.46 | 3.46 | 3.49 | 3.24 | 132,038 |
| June 09, 2026 | 3.37 | 3.32 | 3.32 | 3.41 | 3.3 | 51,026 |
| June 08, 2026 | 3.41 | 3.35 | 3.35 | 3.41 | 3.29 | 35,094 |
| June 05, 2026 | 3.42 | 3.35 | 3.35 | 3.45 | 3.26 | 33,005 |
| June 04, 2026 | 3.31 | 3.44 | 3.44 | 3.48 | 3.29 | 58,098 |
| June 03, 2026 | 3.29 | 3.32 | 3.32 | 3.34 | 3.2 | 41,182 |
| 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 |