VirTra, Inc.
VTSINASDAQIndustrials● Active
$3.35
+$0.00(+0.00%)
Market Cap$37878065
P/E Ratio—
52W High$7.47
52W Low$3.1572
VirTra, Inc.（VTSI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vtsi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$17.68
May 13, 2024
-81.1% from here
5-Year Low5Y
$3.16
May 12, 2026
+6.0% from low
IPO Priceadj.
$1.40
Sep 25, 2012
+139.3% since IPO
1 Year Ago
$6.71
Jun 9, 2025
-50.1% in 1Y
5 Years Ago
$6.21
Jun 9, 2021
-46.1% in 5Y
10 Years Ago
$4.04
Jun 9, 2016
-17.1% in 10Y
Historical Price Data · VTSI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.41 | $3.41 | $3.29 | $3.35 | $3.35 | 35K | -1.76% |
| Jun 5, 2026 | $3.42 | $3.45 | $3.26 | $3.35 | $3.35 | 36K | -2.05% |
| Jun 4, 2026 | $3.31 | $3.48 | $3.29 | $3.44 | $3.44 | 58K | +3.93% |
| Jun 3, 2026 | $3.29 | $3.36 | $3.20 | $3.32 | $3.32 | 41K | +0.91% |
| Jun 2, 2026 | $3.33 | $3.35 | $3.23 | $3.29 | $3.29 | 46K | -1.20% |
| Jun 1, 2026 | $3.38 | $3.45 | $3.22 | $3.33 | $3.33 | 108K | -1.48% |
| May 29, 2026 | $3.50 | $3.50 | $3.36 | $3.43 | $3.43 | 70K | -2.00% |
| May 28, 2026 | $3.51 | $3.62 | $3.45 | $3.50 | $3.50 | 41K | -0.28% |
| May 27, 2026 | $3.40 | $3.56 | $3.40 | $3.48 | $3.48 | 28K | +2.35% |
| May 26, 2026 | $3.55 | $3.57 | $3.37 | $3.40 | $3.40 | 52K | -4.23% |
| May 22, 2026 | $3.48 | $3.49 | $3.38 | $3.47 | $3.47 | 33K | -0.29% |
| May 21, 2026 | $3.52 | $3.52 | $3.40 | $3.42 | $3.42 | 27K | -2.84% |
| May 20, 2026 | $3.42 | $3.58 | $3.42 | $3.54 | $3.54 | 54K | +3.51% |
| May 19, 2026 | $3.40 | $3.48 | $3.34 | $3.41 | $3.41 | 36K | +0.29% |
| May 18, 2026 | $3.25 | $3.43 | $3.25 | $3.42 | $3.42 | 58K | +5.23% |
| May 15, 2026 | $3.41 | $3.46 | $3.21 | $3.21 | $3.21 | 94K | -5.87% |
| May 14, 2026 | $3.52 | $3.67 | $3.35 | $3.46 | $3.46 | 56K | -1.70% |
| May 13, 2026 | $3.44 | $3.60 | $3.35 | $3.51 | $3.51 | 67K | +2.03% |
| May 12, 2026 | $3.44 | $3.52 | $3.16 | $3.48 | $3.48 | 393K | +1.16% |
| May 11, 2026 | $4.22 | $4.32 | $3.73 | $3.97 | $3.97 | 221K | -5.92% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · VTSI
Jan 1 → Dec 31 · 6 years2026-21.7%$4.28 → $3.35
-21.7%
2025-40.3%$7.04 → $4.20
-40.3%
2024-31.1%$9.79 → $6.75
-31.1%
2023+98.1%$4.78 → $9.47
+98.1%
2022-33.1%$7.00 → $4.68
-33.1%
2021+12.9%$6.20 → $7.00
+12.9%
Best Year2023 · +98.1%
Worst Year2025 · -40.3%
Positive Years2 / 6
Avg Annual Return-2.5%
6Y Total Return-46.0%
6Y CAGR~-9.8% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in VTSI?
If you invested $1,000 in VTSI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$829
Total Return-17.1%
CAGR~-1.9% / yr
Profit$-171
Based on Jun 9, 2016 · $4.04Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
VirTra, Inc.（VTSI）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.35。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VTSI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VTSI 历史股价FMP 日线复权 OHLCV