Virtuix Holdings Inc. (VTIX)
NASDAQ: VTIX · Real-Time Price · USD
2.790
-0.390 (-12.26%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Virtuix Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.12 | 3.14 | 2.71 | 2.79 | 2.79 | -12.26% | 440,914 |
| Jun 25, 2026 | 3.20 | 3.71 | 3.13 | 3.18 | 3.18 | 1.60% | 286,477 |
| Jun 24, 2026 | 3.37 | 3.52 | 3.13 | 3.13 | 3.13 | -6.57% | 335,278 |
| Jun 23, 2026 | 3.43 | 3.52 | 3.15 | 3.35 | 3.35 | -3.18% | 428,913 |
| Jun 22, 2026 | 3.71 | 3.81 | 3.34 | 3.46 | 3.46 | -5.46% | 177,894 |
| Jun 18, 2026 | 3.54 | 3.76 | 3.51 | 3.66 | 3.66 | 5.17% | 208,077 |
| Jun 17, 2026 | 3.41 | 3.59 | 3.29 | 3.48 | 3.48 | 2.65% | 159,303 |
| Jun 16, 2026 | 3.40 | 3.72 | 3.37 | 3.39 | 3.39 | -0.29% | 189,524 |
| Jun 15, 2026 | 3.59 | 3.71 | 3.39 | 3.40 | 3.40 | -2.58% | 196,978 |
| Jun 12, 2026 | 3.41 | 3.51 | 3.30 | 3.49 | 3.49 | -0.29% | 178,296 |
| Jun 11, 2026 | 3.43 | 3.52 | 3.31 | 3.50 | 3.50 | 3.55% | 119,163 |
| Jun 10, 2026 | 3.49 | 3.68 | 3.38 | 3.38 | 3.38 | -3.98% | 141,555 |
| Jun 9, 2026 | 3.47 | 3.63 | 3.25 | 3.52 | 3.52 | 1.15% | 154,879 |
| Jun 8, 2026 | 3.48 | 3.55 | 3.35 | 3.48 | 3.48 | 2.96% | 142,970 |
| Jun 5, 2026 | 3.66 | 3.73 | 3.33 | 3.38 | 3.38 | -9.14% | 210,092 |
| Jun 4, 2026 | 3.57 | 3.92 | 3.57 | 3.72 | 3.72 | 3.91% | 109,103 |
| Jun 3, 2026 | 3.89 | 3.94 | 3.55 | 3.58 | 3.58 | -7.01% | 184,637 |
| Jun 2, 2026 | 3.71 | 3.92 | 3.65 | 3.85 | 3.85 | 0.79% | 178,709 |
| Jun 1, 2026 | 3.67 | 3.95 | 3.41 | 3.82 | 3.82 | 3.24% | 286,403 |
| May 29, 2026 | 3.59 | 3.70 | 3.34 | 3.70 | 3.70 | 2.78% | 306,702 |
| May 28, 2026 | 4.31 | 4.35 | 3.46 | 3.60 | 3.60 | -18.00% | 975,353 |
| May 27, 2026 | 3.58 | 4.56 | 3.21 | 4.39 | 4.39 | 46.33% | 7,029,659 |
| May 26, 2026 | 3.44 | 3.44 | 3.00 | 3.00 | 3.00 | -9.64% | 119,863 |
| May 22, 2026 | 3.16 | 3.36 | 3.15 | 3.32 | 3.32 | 3.11% | 97,363 |
| May 21, 2026 | 3.36 | 3.54 | 3.05 | 3.22 | 3.22 | -3.59% | 260,718 |
| May 20, 2026 | 3.52 | 3.61 | 3.25 | 3.34 | 3.34 | -2.05% | 234,502 |
| May 19, 2026 | 3.74 | 3.79 | 3.36 | 3.41 | 3.41 | -9.79% | 178,783 |
| May 18, 2026 | 3.86 | 3.99 | 3.65 | 3.78 | 3.78 | -2.07% | 175,999 |
| May 15, 2026 | 4.22 | 4.27 | 3.85 | 3.86 | 3.86 | -8.53% | 131,972 |
| May 14, 2026 | 3.96 | 4.42 | 3.85 | 4.22 | 4.22 | 4.71% | 203,116 |
| May 13, 2026 | 3.79 | 4.24 | 3.75 | 4.03 | 4.03 | 7.18% | 451,812 |
| May 12, 2026 | 3.93 | 4.03 | 3.70 | 3.76 | 3.76 | -7.84% | 152,419 |
| May 11, 2026 | 4.05 | 4.29 | 4.03 | 4.08 | 4.08 | 0.74% | 112,585 |
| May 8, 2026 | 4.28 | 4.41 | 4.04 | 4.05 | 4.05 | 2.02% | 203,937 |
| May 7, 2026 | 3.61 | 4.46 | 3.61 | 3.97 | 3.97 | 8.77% | 359,143 |
| May 6, 2026 | 3.85 | 3.85 | 3.47 | 3.65 | 3.65 | -5.19% | 321,588 |
| May 5, 2026 | 4.01 | 4.47 | 3.75 | 3.85 | 3.85 | 9.69% | 1,039,678 |
| May 4, 2026 | 3.70 | 3.78 | 3.35 | 3.51 | 3.51 | -5.14% | 282,265 |
| May 1, 2026 | 3.50 | 3.90 | 3.44 | 3.70 | 3.70 | 7.25% | 225,764 |
| Apr 30, 2026 | 3.27 | 3.57 | 3.14 | 3.45 | 3.45 | 7.14% | 163,147 |
| Apr 29, 2026 | 3.57 | 3.57 | 3.19 | 3.22 | 3.22 | -9.55% | 215,550 |
| Apr 28, 2026 | 3.58 | 3.69 | 3.40 | 3.56 | 3.56 | -0.28% | 182,717 |
| Apr 27, 2026 | 4.00 | 4.08 | 3.57 | 3.57 | 3.57 | -11.41% | 338,952 |
| Apr 24, 2026 | 4.58 | 4.96 | 3.80 | 4.03 | 4.03 | -8.41% | 632,561 |
| Apr 23, 2026 | 5.37 | 5.37 | 4.22 | 4.40 | 4.40 | -16.35% | 697,660 |
| Apr 22, 2026 | 6.78 | 6.93 | 5.26 | 5.26 | 5.26 | -21.26% | 688,038 |
| Apr 21, 2026 | 6.54 | 7.65 | 6.41 | 6.68 | 6.68 | -1.33% | 1,240,402 |
| Apr 20, 2026 | 6.22 | 6.93 | 6.21 | 6.77 | 6.77 | 9.72% | 282,720 |
| Apr 17, 2026 | 6.15 | 6.64 | 5.91 | 6.17 | 6.17 | 1.31% | 226,581 |
| Apr 16, 2026 | 6.49 | 6.50 | 6.00 | 6.09 | 6.09 | -5.29% | 109,226 |
| Apr 15, 2026 | 6.12 | 6.76 | 6.11 | 6.43 | 6.43 | 1.74% | 100,828 |
| Apr 14, 2026 | 6.33 | 6.77 | 6.18 | 6.32 | 6.32 | -1.25% | 85,394 |
| Apr 13, 2026 | 6.10 | 6.44 | 5.88 | 6.40 | 6.40 | 4.58% | 55,468 |
| Apr 10, 2026 | 6.65 | 6.68 | 6.10 | 6.12 | 6.12 | -5.56% | 55,091 |
| Apr 9, 2026 | 6.35 | 6.64 | 6.00 | 6.48 | 6.48 | 2.05% | 91,038 |
| Apr 8, 2026 | 6.00 | 6.50 | 5.88 | 6.35 | 6.35 | 7.26% | 81,402 |
| Apr 7, 2026 | 5.90 | 6.24 | 5.72 | 5.92 | 5.92 | 0.68% | 54,803 |
| Apr 6, 2026 | 5.99 | 6.30 | 5.83 | 5.88 | 5.88 | -2.49% | 74,464 |
| Apr 2, 2026 | 6.30 | 6.35 | 5.79 | 6.03 | 6.03 | -5.49% | 116,708 |
| Apr 1, 2026 | 6.75 | 7.15 | 6.36 | 6.38 | 6.38 | -5.76% | 110,507 |
| Mar 31, 2026 | 6.89 | 6.93 | 6.45 | 6.77 | 6.77 | -0.88% | 93,398 |
| Mar 30, 2026 | 6.75 | 7.28 | 6.25 | 6.83 | 6.83 | 2.25% | 174,534 |
| Mar 27, 2026 | 6.55 | 6.95 | 6.09 | 6.68 | 6.68 | 2.45% | 65,300 |
| Mar 26, 2026 | 7.31 | 7.59 | 6.03 | 6.52 | 6.52 | -8.81% | 172,715 |
| Mar 25, 2026 | 7.45 | 7.76 | 7.14 | 7.15 | 7.15 | -4.16% | 57,092 |
| Mar 24, 2026 | 7.77 | 8.19 | 6.55 | 7.46 | 7.46 | -6.75% | 440,598 |
| Mar 23, 2026 | 8.80 | 8.95 | 7.90 | 8.00 | 8.00 | -9.91% | 493,387 |
| Mar 20, 2026 | 8.42 | 9.00 | 7.80 | 8.88 | 8.88 | 3.50% | 1,506,495 |
| Mar 19, 2026 | 8.00 | 8.58 | 7.39 | 8.58 | 8.58 | 3.50% | 449,533 |
| Mar 18, 2026 | 7.47 | 8.55 | 7.26 | 8.29 | 8.29 | 9.51% | 638,363 |
| Mar 17, 2026 | 7.03 | 7.77 | 6.75 | 7.57 | 7.57 | 8.61% | 180,612 |
| Mar 16, 2026 | 6.74 | 7.35 | 6.74 | 6.97 | 6.97 | 2.95% | 125,031 |
| Mar 13, 2026 | 6.50 | 7.03 | 6.50 | 6.77 | 6.77 | -1.46% | 122,657 |
| Mar 12, 2026 | 7.03 | 7.41 | 6.50 | 6.87 | 6.87 | -8.76% | 135,869 |
| Mar 11, 2026 | 7.53 | 7.79 | 7.25 | 7.53 | 7.53 | 0.53% | 162,170 |
| Mar 10, 2026 | 7.54 | 8.01 | 7.00 | 7.49 | 7.49 | -0.40% | 212,222 |
| Mar 9, 2026 | 6.06 | 7.69 | 5.96 | 7.52 | 7.52 | 12.91% | 172,274 |
| Mar 6, 2026 | 6.65 | 7.00 | 5.80 | 6.66 | 6.66 | -2.35% | 198,429 |
| Mar 5, 2026 | 7.20 | 7.20 | 6.50 | 6.82 | 6.82 | -8.46% | 203,633 |
| Mar 4, 2026 | 7.28 | 9.00 | 7.04 | 7.45 | 7.45 | 2.05% | 513,380 |
| Mar 3, 2026 | 7.16 | 7.48 | 6.65 | 7.30 | 7.30 | 1.81% | 134,194 |
| Mar 2, 2026 | 6.79 | 7.49 | 6.63 | 7.17 | 7.17 | 4.52% | 194,112 |
| Feb 27, 2026 | 6.59 | 7.36 | 6.59 | 6.86 | 6.86 | 0.29% | 233,209 |
| Feb 26, 2026 | 6.03 | 7.15 | 5.85 | 6.84 | 6.84 | 10.14% | 202,571 |
| Feb 25, 2026 | 5.70 | 6.30 | 5.50 | 6.21 | 6.21 | 5.25% | 265,721 |
| Feb 24, 2026 | 5.93 | 6.20 | 5.77 | 5.90 | 5.90 | -0.51% | 79,878 |
| Feb 23, 2026 | 5.99 | 6.36 | 5.71 | 5.93 | 5.93 | -0.50% | 115,877 |
| Feb 20, 2026 | 5.93 | 6.18 | 5.69 | 5.96 | 5.96 | 0.51% | 178,075 |
| Feb 19, 2026 | 4.57 | 6.22 | 4.50 | 5.93 | 5.93 | 25.37% | 558,945 |
| Feb 18, 2026 | 4.95 | 5.00 | 4.43 | 4.73 | 4.73 | -3.86% | 290,116 |
| Feb 17, 2026 | 5.00 | 5.20 | 4.39 | 4.92 | 4.92 | 1.86% | 366,268 |
| Feb 13, 2026 | 4.89 | 4.97 | 4.45 | 4.83 | 4.83 | 1.26% | 140,386 |
| Feb 12, 2026 | 5.42 | 5.59 | 4.70 | 4.77 | 4.77 | -10.51% | 178,103 |
| Feb 11, 2026 | 5.37 | 5.78 | 5.04 | 5.33 | 5.33 | 3.09% | 256,340 |
| Feb 10, 2026 | 5.58 | 5.77 | 5.02 | 5.17 | 5.17 | -13.98% | 239,888 |
| Feb 9, 2026 | 5.66 | 6.30 | 5.58 | 6.01 | 6.01 | 0.17% | 151,167 |
| Feb 6, 2026 | 5.29 | 6.00 | 5.15 | 6.00 | 6.00 | 9.29% | 183,982 |
| Feb 5, 2026 | 6.20 | 6.24 | 5.10 | 5.49 | 5.49 | -20.32% | 223,448 |
| Feb 4, 2026 | 5.27 | 6.89 | 4.85 | 6.89 | 6.89 | 30.00% | 500,849 |
| Feb 3, 2026 | 5.70 | 6.00 | 5.04 | 5.30 | 5.30 | -11.67% | 336,156 |