Virtuix Holdings Inc. (VTIX)
NASDAQ: VTIX · Real-Time Price · USD
6.17
+0.08 (1.31%)
Apr 17, 2026, 4:00 PM EDT - Market closed
Virtuix Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 6.15 | 6.64 | 5.91 | 6.17 | 6.17 | 1.31% | 226,370 |
| 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 |