Virtuix Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.54	0.58	0.54	0.54	0.54	0.58%	172,835
Nov 6, 2026	0.53	0.54	0.51	0.54	0.54	3.01%	169,499
Nov 5, 2026	0.55	0.57	0.47	0.52	0.52	-4.36%	555,373
Nov 4, 2026	0.58	0.60	0.53	0.55	0.55	-1.41%	217,943
Nov 3, 2026	0.53	0.58	0.53	0.55	0.55	4.16%	171,451
Nov 2, 2026	0.58	0.59	0.53	0.53	0.53	-3.33%	202,333
Oct 30, 2026	0.62	0.63	0.54	0.55	0.55	-10.01%	229,221
Oct 29, 2026	0.68	0.68	0.60	0.61	0.61	-8.65%	166,624
Oct 28, 2026	0.69	0.69	0.65	0.67	0.67	3.66%	153,111
Oct 27, 2026	0.66	0.74	0.65	0.65	0.65	-0.66%	312,849
Oct 26, 2026	0.70	0.70	0.63	0.65	0.65	-6.13%	299,688
Oct 23, 2026	0.72	0.74	0.68	0.69	0.69	-2.48%	333,399
Oct 22, 2026	0.77	0.77	0.69	0.71	0.71	-8.89%	335,771
Oct 21, 2026	0.80	0.80	0.76	0.78	0.78	-1.29%	152,753
Oct 20, 2026	0.77	0.80	0.75	0.79	0.79	3.43%	246,506
Oct 19, 2026	0.77	0.79	0.75	0.76	0.76	-1.22%	92,233
Oct 16, 2026	0.81	0.83	0.71	0.77	0.77	-3.45%	300,974
Oct 15, 2026	0.86	0.86	0.80	0.80	0.80	-5.22%	266,235
Oct 14, 2026	0.97	0.98	0.81	0.84	0.84	-13.41%	383,928
Oct 13, 2026	0.97	1.03	0.93	0.97	0.97	-1.53%	357,480
Oct 12, 2026	1.06	1.08	0.96	0.99	0.99	-7.48%	269,662
Oct 9, 2026	1.08	1.11	1.05	1.07	1.07	-0.93%	166,592
Oct 8, 2026	1.12	1.12	1.06	1.08	1.08	-4.42%	261,621
Oct 7, 2026	1.19	1.22	1.13	1.13	1.13	-5.04%	148,606
Oct 6, 2026	1.23	1.28	1.17	1.19	1.19	-3.25%	348,990
Oct 5, 2026	1.21	1.25	1.19	1.23	1.23	2.50%	141,005
Oct 2, 2026	1.23	1.26	1.20	1.20	1.20	-0.83%	109,133
Oct 1, 2026	1.21	1.27	1.19	1.21	1.21	-1.63%	200,188
Sep 30, 2026	1.19	1.27	1.19	1.23	1.23	2.50%	159,551
Sep 29, 2026	1.22	1.23	1.16	1.20	1.20	-0.83%	215,253
Sep 28, 2026	1.17	1.22	1.16	1.21	1.21	3.42%	122,042
Sep 25, 2026	1.19	1.20	1.15	1.17	1.17	-1.68%	192,676
Sep 24, 2026	1.12	1.19	1.09	1.19	1.19	5.31%	204,903
Sep 23, 2026	1.10	1.15	1.05	1.13	1.13	0.89%	163,164
Sep 22, 2026	1.18	1.18	1.07	1.12	1.12	-5.88%	282,547
Sep 21, 2026	1.17	1.19	1.12	1.19	1.19	4.39%	294,674
Sep 18, 2026	1.12	1.24	1.10	1.14	1.14	1.79%	406,654
Sep 17, 2026	1.03	1.14	1.00	1.12	1.12	12.48%	221,256
Sep 16, 2026	0.98	1.01	0.95	1.00	1.00	4.68%	239,559
Sep 15, 2026	1.07	1.12	0.92	0.95	0.95	-10.26%	650,726
Sep 14, 2026	1.04	1.13	1.01	1.06	1.06	2.91%	370,925
Sep 11, 2026	1.09	1.09	1.02	1.03	1.03	-4.19%	370,011
Sep 10, 2026	1.13	1.13	1.05	1.08	1.08	-5.70%	281,489
Sep 9, 2026	1.26	1.30	1.13	1.14	1.14	-9.52%	469,830
Sep 8, 2026	1.26	1.32	1.24	1.26	1.26	0.80%	329,783
Sep 4, 2026	1.28	1.34	1.25	1.25	1.25	-4.58%	283,945
Sep 3, 2026	1.32	1.35	1.28	1.31	1.31	-	274,344
Sep 2, 2026	1.30	1.38	1.27	1.31	1.31	1.55%	289,325
Sep 1, 2026	1.32	1.33	1.28	1.29	1.29	-3.01%	83,611
Aug 31, 2026	1.34	1.38	1.32	1.33	1.33	-0.75%	174,102