Virtuix Holdings Inc. (VTIX)
NASDAQ: VTIX · Real-Time Price · USD
1.275
+0.025 (2.00%)
Aug 21, 2026, 12:12 PM EDT - Market open
Virtuix Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.24 | 1.28 | 1.23 | 1.30 | - | 4.00% | 168,486 |
| Aug 20, 2026 | 1.59 | 1.61 | 1.25 | 1.25 | 1.25 | -22.84% | 1,315,025 |
| Aug 19, 2026 | 1.60 | 1.68 | 1.60 | 1.62 | 1.62 | 1.89% | 272,082 |
| Aug 18, 2026 | 1.67 | 1.69 | 1.54 | 1.59 | 1.59 | -5.92% | 359,277 |
| Aug 17, 2026 | 1.80 | 1.81 | 1.67 | 1.69 | 1.69 | -4.52% | 226,886 |
| Aug 14, 2026 | 1.70 | 1.83 | 1.65 | 1.77 | 1.77 | 4.12% | 263,243 |
| Aug 13, 2026 | 1.62 | 1.73 | 1.60 | 1.70 | 1.70 | 0.59% | 386,160 |
| Aug 12, 2026 | 1.77 | 1.81 | 1.66 | 1.69 | 1.69 | -3.43% | 389,841 |
| Aug 11, 2026 | 1.77 | 1.80 | 1.71 | 1.75 | 1.75 | - | 195,442 |
| Aug 10, 2026 | 1.77 | 1.84 | 1.69 | 1.75 | 1.75 | -0.28% | 233,212 |
| Aug 7, 2026 | 1.69 | 1.79 | 1.67 | 1.76 | 1.76 | 3.85% | 190,073 |
| Aug 6, 2026 | 1.74 | 1.80 | 1.60 | 1.69 | 1.69 | -5.06% | 290,521 |
| Aug 5, 2026 | 1.64 | 2.03 | 1.56 | 1.78 | 1.78 | 5.33% | 1,087,761 |
| Aug 4, 2026 | 1.53 | 1.74 | 1.50 | 1.69 | 1.69 | 8.33% | 445,210 |
| Aug 3, 2026 | 1.54 | 1.58 | 1.42 | 1.56 | 1.56 | -0.64% | 970,496 |
| Jul 31, 2026 | 1.60 | 1.62 | 1.51 | 1.57 | 1.57 | -2.48% | 490,083 |
| Jul 30, 2026 | 1.55 | 1.65 | 1.45 | 1.61 | 1.61 | 6.62% | 984,918 |
| Jul 29, 2026 | 1.65 | 1.70 | 1.50 | 1.51 | 1.51 | -10.65% | 797,985 |
| Jul 28, 2026 | 2.27 | 2.32 | 1.58 | 1.69 | 1.69 | -22.48% | 2,928,443 |
| Jul 27, 2026 | 2.29 | 2.30 | 1.47 | 2.18 | 2.18 | -17.42% | 13,318,881 |
| Jul 24, 2026 | 2.54 | 2.75 | 2.47 | 2.64 | 2.64 | 3.53% | 237,319 |
| Jul 23, 2026 | 2.36 | 2.79 | 2.33 | 2.55 | 2.55 | 7.14% | 331,210 |
| Jul 22, 2026 | 2.36 | 2.46 | 2.30 | 2.38 | 2.38 | 3.93% | 181,537 |
| Jul 21, 2026 | 2.72 | 2.72 | 2.18 | 2.29 | 2.29 | -17.92% | 547,431 |
| Jul 20, 2026 | 2.80 | 2.90 | 2.66 | 2.79 | 2.79 | -1.41% | 137,343 |
| Jul 17, 2026 | 2.91 | 2.99 | 2.70 | 2.83 | 2.83 | -6.60% | 230,409 |
| Jul 16, 2026 | 3.07 | 3.20 | 2.91 | 3.03 | 3.03 | -3.81% | 369,046 |
| Jul 15, 2026 | 3.13 | 3.29 | 2.82 | 3.15 | 3.15 | 0.64% | 1,958,930 |
| Jul 14, 2026 | 2.88 | 3.20 | 2.86 | 3.13 | 3.13 | 9.44% | 150,855 |
| Jul 13, 2026 | 2.92 | 3.00 | 2.86 | 2.86 | 2.86 | -2.39% | 71,378 |
| Jul 10, 2026 | 3.10 | 3.10 | 2.90 | 2.93 | 2.93 | -4.87% | 103,497 |
| Jul 9, 2026 | 3.03 | 3.18 | 3.00 | 3.08 | 3.08 | 2.67% | 199,918 |
| Jul 8, 2026 | 2.87 | 3.04 | 2.87 | 3.00 | 3.00 | 2.39% | 108,093 |
| Jul 7, 2026 | 3.14 | 3.19 | 2.88 | 2.93 | 2.93 | -6.39% | 143,479 |
| Jul 6, 2026 | 3.03 | 3.16 | 2.91 | 3.13 | 3.13 | 3.99% | 113,383 |
| Jul 2, 2026 | 3.30 | 3.44 | 3.01 | 3.01 | 3.01 | -7.38% | 166,199 |
| Jul 1, 2026 | 3.09 | 3.38 | 3.06 | 3.25 | 3.25 | 6.56% | 210,453 |
| Jun 30, 2026 | 2.71 | 3.15 | 2.57 | 3.05 | 3.05 | 11.72% | 305,569 |
| Jun 29, 2026 | 2.81 | 2.95 | 2.70 | 2.73 | 2.73 | -2.15% | 139,306 |
| Jun 26, 2026 | 3.12 | 3.14 | 2.71 | 2.79 | 2.79 | -12.26% | 457,019 |
| Jun 25, 2026 | 3.20 | 3.71 | 3.13 | 3.18 | 3.18 | 1.60% | 288,025 |
| Jun 24, 2026 | 3.37 | 3.52 | 3.13 | 3.13 | 3.13 | -6.57% | 343,328 |
| Jun 23, 2026 | 3.43 | 3.52 | 3.15 | 3.35 | 3.35 | -3.18% | 429,149 |
| Jun 22, 2026 | 3.71 | 3.81 | 3.34 | 3.46 | 3.46 | -5.46% | 178,644 |
| Jun 18, 2026 | 3.54 | 3.76 | 3.51 | 3.66 | 3.66 | 5.17% | 208,084 |
| 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 |