Virtuix Holdings Inc. Class A Common Stock (VTIX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
VTIX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 23, 2026 | 2.36 | 2.55 | 2.55 | 2.79 | 2.33 | 329,332 |
| July 22, 2026 | 2.36 | 2.38 | 2.38 | 2.46 | 2.3 | 175,978 |
| July 21, 2026 | 2.72 | 2.29 | 2.29 | 2.72 | 2.18 | 536,308 |
| July 20, 2026 | 2.8 | 2.79 | 2.79 | 2.9 | 2.66 | 137,340 |
| July 17, 2026 | 2.91 | 2.83 | 2.83 | 2.99 | 2.7 | 230,300 |
| July 16, 2026 | 3.07 | 3.03 | 3.03 | 3.2 | 2.91 | 367,769 |
| July 15, 2026 | 3.13 | 3.15 | 3.15 | 3.29 | 2.82 | 1.93M |
| July 14, 2026 | 2.88 | 3.13 | 3.13 | 3.2 | 2.86 | 149,297 |
| July 13, 2026 | 2.92 | 2.86 | 2.86 | 3 | 2.86 | 71,232 |
| July 10, 2026 | 3.1 | 2.93 | 2.93 | 3.1 | 2.9 | 103,466 |
| July 09, 2026 | 3.03 | 3.08 | 3.08 | 3.18 | 3 | 199,906 |
| July 08, 2026 | 2.87 | 3 | 3 | 3.04 | 2.87 | 107,640 |
| July 07, 2026 | 3.14 | 2.93 | 2.93 | 3.19 | 2.88 | 142,810 |
| July 06, 2026 | 3.03 | 3.13 | 3.13 | 3.16 | 2.91 | 112,922 |
| July 02, 2026 | 3.3 | 3.01 | 3.01 | 3.44 | 3.01 | 166,192 |
| July 01, 2026 | 3.09 | 3.25 | 3.25 | 3.38 | 3.06 | 209,866 |
| June 30, 2026 | 2.71 | 3.05 | 3.05 | 3.15 | 2.57 | 305,171 |
| June 29, 2026 | 2.81 | 2.73 | 2.73 | 2.95 | 2.7 | 138,831 |
| June 26, 2026 | 3.12 | 2.79 | 2.79 | 3.14 | 2.71 | 456,591 |
| June 25, 2026 | 3.2 | 3.18 | 3.18 | 3.71 | 3.13 | 287,117 |
| June 24, 2026 | 3.37 | 3.13 | 3.13 | 3.52 | 3.13 | 339,355 |
| June 23, 2026 | 3.43 | 3.35 | 3.35 | 3.52 | 3.15 | 429,025 |
| June 22, 2026 | 3.71 | 3.46 | 3.46 | 3.81 | 3.34 | 178,254 |
| June 18, 2026 | 3.54 | 3.66 | 3.66 | 3.76 | 3.51 | 207,421 |
| June 17, 2026 | 3.41 | 3.48 | 3.48 | 3.59 | 3.29 | 159,183 |
| June 16, 2026 | 3.4 | 3.39 | 3.39 | 3.72 | 3.37 | 188,152 |
| June 15, 2026 | 3.59 | 3.4 | 3.4 | 3.71 | 3.39 | 196,961 |
| June 12, 2026 | 3.41 | 3.49 | 3.49 | 3.51 | 3.3 | 178,189 |
| June 11, 2026 | 3.43 | 3.5 | 3.5 | 3.53 | 3.31 | 118,913 |
| June 10, 2026 | 3.49 | 3.38 | 3.38 | 3.68 | 3.38 | 141,390 |
| June 09, 2026 | 3.47 | 3.52 | 3.52 | 3.63 | 3.25 | 153,253 |
| June 08, 2026 | 3.48 | 3.48 | 3.48 | 3.55 | 3.35 | 142,932 |
| June 05, 2026 | 3.66 | 3.38 | 3.38 | 3.72 | 3.33 | 0 |
| June 04, 2026 | 3.57 | 3.72 | 3.72 | 3.92 | 3.57 | 108,827 |
| June 03, 2026 | 3.89 | 3.58 | 3.58 | 3.94 | 3.55 | 180,537 |
| June 02, 2026 | 3.71 | 3.85 | 3.85 | 3.92 | 3.65 | 178,592 |
| June 01, 2026 | 3.67 | 3.82 | 3.82 | 3.95 | 3.41 | 286,223 |
| May 29, 2026 | 3.59 | 3.7 | 3.7 | 3.7 | 3.34 | 304,961 |
| May 28, 2026 | 4.31 | 3.6 | 3.6 | 4.35 | 3.46 | 954,493 |
| May 27, 2026 | 3.58 | 4.39 | 4.39 | 4.56 | 3.21 | 6.95M |
| May 26, 2026 | 3.44 | 3 | 3 | 3.44 | 3 | 109,924 |
| May 22, 2026 | 3.16 | 3.32 | 3.32 | 3.36 | 3.15 | 96,775 |
| May 21, 2026 | 3.36 | 3.22 | 3.22 | 3.54 | 3.05 | 260,406 |
| May 20, 2026 | 3.52 | 3.34 | 3.34 | 3.6 | 3.25 | 234,426 |
| May 19, 2026 | 3.74 | 3.41 | 3.41 | 3.79 | 3.36 | 178,511 |
| May 18, 2026 | 3.86 | 3.78 | 3.78 | 3.99 | 3.68 | 175,938 |
| May 15, 2026 | 4.22 | 3.86 | 3.86 | 4.26 | 3.85 | 131,893 |
| May 14, 2026 | 3.96 | 4.22 | 4.22 | 4.42 | 3.85 | 202,775 |
| May 13, 2026 | 3.79 | 4.03 | 4.03 | 4.24 | 3.75 | 442,779 |
| May 12, 2026 | 3.93 | 3.76 | 3.76 | 4.03 | 3.7 | 152,092 |
| May 11, 2026 | 4.05 | 4.08 | 4.08 | 4.29 | 4.03 | 107,077 |
| May 08, 2026 | 4.28 | 4.05 | 4.05 | 4.41 | 4.04 | 194,384 |
| May 07, 2026 | 3.61 | 3.97 | 3.97 | 4.46 | 3.61 | 356,491 |
| May 06, 2026 | 3.85 | 3.65 | 3.65 | 3.85 | 3.47 | 321,010 |
| May 05, 2026 | 4.01 | 3.85 | 3.85 | 4.47 | 3.75 | 1.04M |
| May 04, 2026 | 3.7 | 3.51 | 3.51 | 3.78 | 3.35 | 281,980 |
| May 01, 2026 | 3.5 | 3.7 | 3.7 | 3.9 | 3.44 | 224,681 |
| April 30, 2026 | 3.27 | 3.45 | 3.45 | 3.57 | 3.14 | 159,494 |
| April 29, 2026 | 3.57 | 3.22 | 3.22 | 3.57 | 3.19 | 212,842 |
| April 28, 2026 | 3.58 | 3.56 | 3.56 | 3.69 | 3.4 | 182,445 |
AD
