Virtuix Holdings Inc. (VTIX)
NASDAQ: VTIX · Real-Time Price · USD
3.760
-0.320 (-7.84%)
May 12, 2026, 2:17 PM EDT - Market open
Virtuix Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 3.93 | 4.03 | 3.72 | 3.74 | - | -8.33% | 71,048 |
| May 11, 2026 | 4.05 | 4.29 | 4.03 | 4.08 | 4.08 | 0.74% | 105,007 |
| May 8, 2026 | 4.28 | 4.41 | 4.04 | 4.05 | 4.05 | 2.02% | 194,363 |
| May 7, 2026 | 3.61 | 4.46 | 3.61 | 3.97 | 3.97 | 8.77% | 356,291 |
| May 6, 2026 | 3.85 | 3.85 | 3.47 | 3.65 | 3.65 | -5.19% | 321,376 |
| May 5, 2026 | 4.01 | 4.47 | 3.75 | 3.85 | 3.85 | 9.69% | 1,039,311 |
| May 4, 2026 | 3.70 | 3.78 | 3.35 | 3.51 | 3.51 | -5.14% | 281,975 |
| May 1, 2026 | 3.50 | 3.90 | 3.44 | 3.70 | 3.70 | 7.25% | 225,704 |
| Apr 30, 2026 | 3.27 | 3.57 | 3.14 | 3.45 | 3.45 | 7.14% | 158,494 |
| Apr 29, 2026 | 3.57 | 3.57 | 3.19 | 3.22 | 3.22 | -9.55% | 213,769 |
| 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 |