VirTra, Inc. (VTSI) Stock Price History
Historical prices from 2012 to 2026
Loading 10-year price history...
VTSI Historical Performance
Short-Term Returns
VTSI Stock Price Trajectory (2012–2026)
As of May 8, 2026, VirTra, Inc. (VTSI) trades at $4.38, representing a -2.4% return over the past year. The stock has delivered a -22.5% total return over five years (-5.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $17.68 on May 13, 2024. From this peak, VTSI has corrected -75.2%, currently trading 13% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers AXON (-29.1% 1Y), DGLY (-73.9% 1Y), and WRAP (+0.0% 1Y), VTSI has underperformed the peer group average. Compare VTSI vs AXON →
VTSI Historical Price Data (2025–2026)
Showing 30 of 3,424 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 4.39 | 4.47 | 4.34 | 4.38 | 21K | -2.67% |
| 2026-05-06 | 4.60 | 4.63 | 4.45 | 4.50 | 28K | 0.00% |
| 2026-05-05 | 4.51 | 4.75 | 4.45 | 4.50 | 15K | 0.00% |
| 2026-05-04 | 4.40 | 4.56 | 4.40 | 4.50 | 50K | -0.22% |
| 2026-05-01 | 4.49 | 4.57 | 4.43 | 4.51 | 33K | +1.12% |
| 2026-04-30 | 4.38 | 4.47 | 4.31 | 4.46 | 23K | +1.36% |
| 2026-04-29 | 4.53 | 4.54 | 4.35 | 4.40 | 40K | -2.22% |
| 2026-04-28 | 4.61 | 4.62 | 4.46 | 4.50 | 15K | -1.96% |
| 2026-04-27 | 4.56 | 4.68 | 4.55 | 4.59 | 54K | +0.22% |
| 2026-04-24 | 4.63 | 4.65 | 4.53 | 4.58 | 50K | +0.88% |
| 2026-04-23 | 4.75 | 4.76 | 4.54 | 4.54 | 43K | -5.02% |
| 2026-04-22 | 4.68 | 4.79 | 4.61 | 4.78 | 54K | +1.92% |
| 2026-04-21 | 4.82 | 4.86 | 4.62 | 4.69 | 63K | +0.86% |
| 2026-04-20 | 4.59 | 4.87 | 4.55 | 4.65 | 39K | -1.06% |
| 2026-04-17 | 4.63 | 4.70 | 4.55 | 4.70 | 56K | +1.73% |
| 2026-04-16 | 4.66 | 4.70 | 4.50 | 4.62 | 33K | +0.43% |
| 2026-04-15 | 4.65 | 4.77 | 4.60 | 4.60 | 84K | -2.34% |
| 2026-04-14 | 4.83 | 4.98 | 4.64 | 4.71 | 224K | +6.32% |
| 2026-04-13 | 4.22 | 4.47 | 4.22 | 4.43 | 173K | +5.23% |
| 2026-04-10 | 4.00 | 4.31 | 4.00 | 4.21 | 234K | +6.85% |
| 2026-04-09 | 3.68 | 4.02 | 3.65 | 3.94 | 112K | +7.65% |
| 2026-04-08 | 3.70 | 3.77 | 3.56 | 3.66 | 52K | +3.10% |
| 2026-04-07 | 3.72 | 3.72 | 3.55 | 3.55 | 51K | -3.01% |
| 2026-04-06 | 3.78 | 3.78 | 3.62 | 3.66 | 35K | -3.17% |
| 2026-04-02 | 3.75 | 3.85 | 3.63 | 3.78 | 33K | +3.56% |
| 2026-04-01 | 3.77 | 3.87 | 3.60 | 3.65 | 59K | -1.62% |
| 2026-03-31 | 3.83 | 3.84 | 3.69 | 3.71 | 41K | -1.20% |
| 2026-03-30 | 3.82 | 3.94 | 3.74 | 3.75 | 76K | +0.54% |
| 2026-03-27 | 4.00 | 4.04 | 3.55 | 3.73 | 268K | -15.69% |
| 2026-03-26 | 4.34 | 4.49 | 4.28 | 4.43 | 77K | -1.99% |
See VTSI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs VTSI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare VTSI vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonVTSI — Frequently Asked Questions
Quick answers to the most common questions about buying VTSI stock.
How has VTSI stock performed recently?
VTSI declined -2.4% over the past year, below its 5-year annualized CAGR of -5.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is VTSI's all-time high price?
VirTra, Inc. reached $17.68 on 2024-05-13. The 52-week high is $7.47. Current 1-year return of -2.4% places the stock further from historical peaks.
Where can I download VTSI historical price data?
This page provides VTSI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2012-2026, downloadable in CSV format.