Skip to main content
VirnetX Holding Corporation (VHC)
NASDAQ: VHC · Real-Time Price · USD
18.66
+1.21 (6.93%)
Mar 9, 2026, 4:00 PM EDT - Market closed

VirnetX Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.3818.6617.2618.6618.666.93%8,006
Mar 6, 202616.5218.2316.5117.4517.458.93%8,973
Mar 5, 202615.2816.5315.2816.0216.029.65%13,047
Mar 4, 202614.8415.3414.5014.6114.611.99%16,993
Mar 3, 202613.9014.7713.9014.3314.33-2.22%31,615
Mar 2, 202615.6316.3714.3014.6514.65-10.12%6,018
Feb 27, 202615.5816.3015.0016.3016.303.43%4,598
Feb 26, 202614.7915.7613.4815.7615.769.22%31,829
Feb 25, 202614.6016.0614.4314.4314.43-0.35%15,039
Feb 24, 202616.7917.0014.4814.4814.48-9.56%13,532
Feb 23, 202617.0317.0316.0016.0116.01-9.90%12,726
Feb 20, 202617.7517.9817.2617.7717.770.68%12,300
Feb 19, 202617.9618.8217.6517.6517.65-0.28%3,665
Feb 18, 202619.0819.0817.7017.7017.70-7.23%5,861
Feb 17, 202617.7919.0817.5619.0819.086.89%8,408
Feb 13, 202618.9819.5917.8517.8517.85-3.83%11,957
Feb 12, 202618.3321.3218.0018.5618.564.33%10,558
Feb 11, 202617.5218.2816.8217.7917.79-0.56%29,197
Feb 10, 202618.2218.7717.8817.8917.89-2.77%20,680
Feb 9, 202619.0019.9218.4018.4018.400.88%25,199
Feb 6, 202618.0319.8018.0318.2418.241.33%35,228
Feb 5, 202618.5018.8817.6018.0018.00-3.25%23,904
Feb 4, 202619.1319.1517.5118.6118.61-4.88%11,183
Feb 3, 202618.5120.3418.5119.5619.56-3.83%6,873
Feb 2, 202619.9720.3419.9720.3420.340.10%9,382
Jan 30, 202619.4420.9718.6720.3220.325.07%10,834
Jan 29, 202619.3519.4318.8219.3419.340.05%5,298
Jan 28, 202620.8921.2419.3319.3319.33-8.69%47,225
Jan 27, 202620.7021.1719.2721.1721.17-0.52%20,051
Jan 26, 202621.9822.0920.7321.2821.28-4.66%9,739
Jan 23, 202622.4522.5022.2222.3222.32-0.40%6,963
Jan 22, 202621.9622.6521.5122.4122.413.51%12,281
Jan 21, 202621.4022.6721.0921.6521.652.95%16,337
Jan 20, 202622.1222.1221.0321.0321.03-6.82%4,063
Jan 16, 202623.2323.5522.3022.5722.57-2.59%6,495
Jan 15, 202620.5723.5620.5723.1723.1712.31%14,786
Jan 14, 202620.0320.8319.4720.6320.631.68%16,966
Jan 13, 202622.4422.4420.0220.2920.29-1.02%10,318
Jan 12, 202620.2720.5620.0020.5020.501.84%12,643
Jan 9, 202618.5620.4818.5620.1320.131.77%24,673
Jan 8, 202618.7520.5218.2619.7819.786.29%101,811
Jan 7, 202618.4619.2818.3418.6118.611.64%29,616
Jan 6, 202618.0218.4517.2518.3118.311.55%36,750
Jan 5, 202617.4918.7617.2618.0318.034.76%74,197
Jan 2, 202617.4817.8216.6617.2117.213.12%56,425
Dec 31, 202516.8118.4516.5616.6916.69-2.09%76,344
Dec 30, 202517.3818.1716.8417.0517.05-1.41%114,472
Dec 29, 202517.4018.2516.8917.2917.29-3.94%26,376
Dec 26, 202518.3218.6117.3418.0018.00-2.33%81,761
Dec 24, 202517.4518.4817.4518.4318.436.47%29,149
Dec 23, 202517.7218.0016.3217.3117.312.69%21,011
Dec 22, 202518.2819.1616.5616.8616.86-7.64%44,280
Dec 19, 202517.6218.3216.4818.2518.252.47%33,404
Dec 18, 202518.1218.1417.3117.8117.81-1.93%10,882
Dec 17, 202517.5618.8217.4218.1618.16-2.42%101,650
Dec 16, 202518.3819.2417.3118.6118.612.34%14,892
Dec 15, 202518.8119.0117.3518.1918.19-2.81%24,182
Dec 12, 202519.6319.9818.6818.7118.71-7.56%30,992
Dec 11, 202520.5921.4919.1320.2420.24-3.62%6,571
Dec 10, 202521.0921.7519.4521.0021.00-4.68%28,096
Dec 9, 202518.7922.2718.7922.0322.0313.73%12,604
Dec 8, 202518.2119.4818.2119.3719.374.39%10,931
Dec 5, 202518.4619.8618.2218.5618.56-2.90%32,980
Dec 4, 202520.2020.2018.1319.1119.11-2.25%13,635
Dec 3, 202520.0520.7819.3319.5519.551.82%17,848
Dec 2, 202521.1021.3019.2019.2019.20-10.70%20,384
Dec 1, 202521.2623.7021.2621.5021.50-2.93%7,070
Nov 28, 202521.8022.8021.8022.1522.15-6.99%2,037
Nov 26, 202522.8823.8222.3323.8223.822.52%6,644
Nov 25, 202520.0223.3720.0223.2323.2314.89%18,469
Nov 24, 202521.6121.8320.2220.2220.22-7.08%17,806
Nov 21, 202521.7922.6021.5621.7621.76-4.07%7,356
Nov 20, 202523.7524.5022.6822.6822.68-4.73%10,998
Nov 19, 202522.8525.0022.8523.8123.81-2.88%5,055
Nov 18, 202523.0925.8323.0024.5224.526.10%23,939
Nov 17, 202522.4823.9922.4823.1123.11-0.19%25,367
Nov 14, 202522.1423.5922.1423.1523.154.56%24,461
Nov 13, 202522.1122.1821.5022.1422.140.18%8,180
Nov 12, 202523.8023.9021.5022.1022.10-5.31%21,249
Nov 11, 202523.0223.4321.0523.3423.340.56%17,366
Nov 10, 202523.0223.8523.0223.2123.210.91%8,343
Nov 7, 202524.4024.8522.0023.0023.001.59%20,935
Nov 6, 202523.5024.2522.5622.6422.64-5.39%15,824
Nov 5, 202522.3325.0222.3323.9323.933.77%18,066
Nov 4, 202524.6324.8323.0623.0623.06-7.17%18,066
Nov 3, 202523.5026.0023.5024.8424.848.47%44,259
Oct 31, 202520.9325.1520.6022.9022.904.33%86,790
Oct 30, 202520.7421.9920.7421.9521.953.54%7,333
Oct 29, 202520.3421.9420.3421.2021.204.64%7,142
Oct 28, 202520.2520.5020.2520.2620.26-27,327
Oct 27, 202523.2423.2419.5520.2620.26-7.11%44,803
Oct 24, 202520.3122.5020.0721.8121.812.59%28,397
Oct 23, 202520.1521.4020.0021.2621.264.25%16,825
Oct 22, 202519.0021.3519.0020.3920.390.56%27,123
Oct 21, 202519.4520.3319.2220.2820.281.86%28,974
Oct 20, 202520.2822.3819.0019.9119.91-16.59%106,619
Oct 17, 202521.7629.0021.6323.8723.8740.41%2,258,148
Oct 16, 202516.4417.0016.4417.0017.00-7,574
Oct 15, 202516.5217.0016.2117.0017.004.94%3,807
Oct 14, 202516.2016.9516.2016.2016.20-4.59%3,317