VTIX(VTIX)
VTIX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $2.54 | $2.75 | $2.47 | $2.64 | 237,153 |
| 7/23/2026 | $2.36 | $2.79 | $2.33 | $2.55 | 331,210 |
| 7/22/2026 | $2.36 | $2.46 | $2.30 | $2.38 | 181,537 |
| 7/21/2026 | $2.72 | $2.72 | $2.18 | $2.29 | 547,431 |
| 7/20/2026 | $2.80 | $2.90 | $2.66 | $2.79 | 137,343 |
| 7/17/2026 | $2.91 | $2.99 | $2.70 | $2.83 | 230,409 |
| 7/16/2026 | $3.07 | $3.20 | $2.91 | $3.03 | 369,046 |
| 7/15/2026 | $3.13 | $3.29 | $2.82 | $3.15 | 1.96M |
| 7/14/2026 | $2.88 | $3.20 | $2.86 | $3.13 | 150,900 |
| 7/13/2026 | $2.92 | $3.00 | $2.86 | $2.86 | 71,400 |
| 7/10/2026 | $3.10 | $3.10 | $2.90 | $2.93 | 103,500 |
| 7/9/2026 | $3.03 | $3.18 | $3.00 | $3.08 | 199,918 |
| 7/8/2026 | $2.87 | $3.04 | $2.87 | $3.00 | 108,093 |
| 7/7/2026 | $3.14 | $3.19 | $2.88 | $2.93 | 143,479 |
| 7/6/2026 | $3.03 | $3.16 | $2.91 | $3.13 | 113,400 |
| 7/2/2026 | $3.30 | $3.44 | $3.01 | $3.01 | 166,200 |
| 7/1/2026 | $3.09 | $3.38 | $3.06 | $3.25 | 210,453 |
| 6/30/2026 | $2.71 | $3.15 | $2.57 | $3.05 | 305,569 |
| 6/29/2026 | $2.81 | $2.95 | $2.70 | $2.73 | 139,306 |
| 6/26/2026 | $3.12 | $3.14 | $2.71 | $2.79 | 457,019 |
| 6/25/2026 | $3.20 | $3.71 | $3.13 | $3.18 | 288,025 |
| 6/24/2026 | $3.37 | $3.52 | $3.13 | $3.13 | 343,328 |
| 6/23/2026 | $3.43 | $3.52 | $3.15 | $3.35 | 429,149 |
| 6/22/2026 | $3.71 | $3.81 | $3.34 | $3.46 | 178,644 |
| 6/18/2026 | $3.54 | $3.76 | $3.51 | $3.66 | 208,084 |
| 6/17/2026 | $3.41 | $3.59 | $3.29 | $3.48 | 159,303 |
| 6/16/2026 | $3.40 | $3.72 | $3.37 | $3.39 | 189,524 |
| 6/15/2026 | $3.59 | $3.71 | $3.39 | $3.40 | 197,000 |
| 6/12/2026 | $3.41 | $3.51 | $3.30 | $3.49 | 178,296 |
| 6/11/2026 | $3.43 | $3.52 | $3.31 | $3.50 | 119,200 |
| 6/10/2026 | $3.49 | $3.68 | $3.38 | $3.38 | 141,555 |
| 6/9/2026 | $3.47 | $3.63 | $3.25 | $3.52 | 154,900 |
| 6/8/2026 | $3.48 | $3.55 | $3.35 | $3.48 | 143,000 |
| 6/5/2026 | $3.66 | $3.73 | $3.33 | $3.38 | 210,100 |
| 6/4/2026 | $3.57 | $3.92 | $3.57 | $3.72 | 109,103 |
| 6/3/2026 | $3.89 | $3.94 | $3.55 | $3.58 | 184,637 |
| 6/2/2026 | $3.71 | $3.92 | $3.65 | $3.85 | 178,709 |
| 6/1/2026 | $3.67 | $3.95 | $3.41 | $3.82 | 286,403 |
| 5/29/2026 | $3.59 | $3.70 | $3.34 | $3.70 | 306,702 |
| 5/28/2026 | $4.31 | $4.35 | $3.46 | $3.60 | 975,353 |
| 5/27/2026 | $3.58 | $4.56 | $3.21 | $4.39 | 7.03M |
| 5/26/2026 | $3.44 | $3.44 | $3.00 | $3.00 | 119,863 |
| 5/22/2026 | $3.16 | $3.36 | $3.15 | $3.32 | 97,363 |
| 5/21/2026 | $3.36 | $3.54 | $3.05 | $3.22 | 260,718 |
| 5/20/2026 | $3.52 | $3.60 | $3.25 | $3.34 | 234,502 |
| 5/19/2026 | $3.74 | $3.79 | $3.36 | $3.41 | 178,783 |
| 5/18/2026 | $3.86 | $3.99 | $3.65 | $3.78 | 175,999 |
| 5/15/2026 | $4.22 | $4.26 | $3.85 | $3.86 | 131,972 |
| 5/14/2026 | $3.96 | $4.42 | $3.85 | $4.22 | 203,116 |
| 5/13/2026 | $3.79 | $4.24 | $3.75 | $4.03 | 451,812 |
| 5/12/2026 | $3.93 | $4.03 | $3.70 | $3.76 | 152,419 |
| 5/11/2026 | $4.05 | $4.29 | $4.03 | $4.08 | 112,585 |
| 5/8/2026 | $4.28 | $4.41 | $4.04 | $4.05 | 203,937 |
| 5/7/2026 | $3.61 | $4.46 | $3.61 | $3.97 | 359,143 |
| 5/6/2026 | $3.85 | $3.85 | $3.47 | $3.65 | 321,588 |
| 5/5/2026 | $4.01 | $4.47 | $3.75 | $3.85 | 1.04M |
| 5/4/2026 | $3.70 | $3.78 | $3.35 | $3.51 | 282,265 |
| 5/1/2026 | $3.50 | $3.90 | $3.44 | $3.70 | 225,764 |
| 4/30/2026 | $3.27 | $3.57 | $3.14 | $3.45 | 163,147 |
| 4/29/2026 | $3.57 | $3.57 | $3.19 | $3.22 | 215,600 |
| 4/28/2026 | $3.58 | $3.69 | $3.40 | $3.56 | 182,717 |
| 4/27/2026 | $4.00 | $4.08 | $3.57 | $3.57 | 339,000 |