Skip to main content
VirnetX Holding Corporation (VHC)
NASDAQ: VHC · Real-Time Price · USD
18.56
-0.55 (-2.90%)
At close: Dec 5, 2025, 4:00 PM EST
18.20
-0.36 (-1.91%)
After-hours: Dec 5, 2025, 5:18 PM EST

VirnetX Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%7,066
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%18,457
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%10,996
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
Oct 13, 202516.2016.9816.2016.9816.986.52%965
Oct 10, 202516.5016.5015.9415.9415.94-3.39%1,649
Oct 9, 202516.7517.4515.7516.5016.50-0.25%5,620
Oct 8, 202516.0017.6016.0016.5416.54-0.11%2,282
Oct 7, 202516.2416.8516.1716.5616.56-1.28%4,591
Oct 6, 202515.9717.4915.9716.7716.771.66%2,505
Oct 3, 202517.3017.3016.4016.5016.50-2.42%10,525
Oct 2, 202517.2717.9816.5016.9116.91-3.37%2,734
Oct 1, 202517.8717.8717.1717.5017.50-2.72%2,003
Sep 30, 202516.4317.9916.2217.9917.994.96%2,579
Sep 29, 202517.1417.1416.8217.1417.14-4,077
Sep 26, 202518.1218.1213.0617.1417.14-1.78%30,336
Sep 25, 202518.1718.1717.3017.4517.450.87%7,016
Sep 23, 202517.5017.6416.0317.3017.300.58%931
Sep 22, 202517.0617.2017.0617.2017.20-1.77%1,098
Sep 19, 202517.3117.9017.0017.5117.512.42%4,975
Sep 18, 202517.2017.5016.7517.1017.106.72%2,754
Sep 17, 202514.8716.1614.8716.0216.021.59%3,756
Sep 16, 202515.1616.2615.1615.7715.77-6.96%5,417
Sep 15, 202517.5017.8716.4416.9516.95-3.14%6,792
Sep 12, 202517.9918.2017.5017.5017.500.17%4,440
Sep 11, 202518.0518.2417.4717.4717.47-2,362
Sep 10, 202518.0718.7917.4717.4717.47-2.18%13,791
Sep 9, 202518.7518.7517.4117.8617.86-7.32%9,415
Sep 8, 202519.9420.0018.8819.2719.274.79%10,956
Sep 5, 202519.9820.1117.6318.3918.39-5.69%40,976
Sep 4, 202514.5420.0014.3019.5019.5030.61%35,413
Sep 3, 202514.9915.9114.5514.9314.936.64%4,491
Sep 2, 202514.0014.5014.0014.0014.002.26%6,539
Aug 29, 202513.6913.6913.6913.6913.693.32%1,197
Aug 28, 202513.2713.4813.0013.2513.25-3.57%3,647
Aug 27, 202512.9714.4912.9713.7413.743.46%5,931
Aug 26, 202512.5013.3512.5013.2813.286.24%5,987
Aug 25, 202513.2514.2612.5012.5012.50-6.25%15,027
Aug 22, 202514.0514.0512.6413.3313.333.12%3,644
Aug 21, 202513.4413.4612.5512.9312.93-2.42%13,541
Aug 20, 202513.3513.3513.0013.2513.251.45%6,139
Aug 19, 202513.0613.3013.0413.0613.06-3.04%3,199
Aug 18, 202513.9514.2113.4713.4713.47-3.44%4,186
Aug 15, 202514.1314.1313.9513.9513.95-0.43%8,401
Aug 14, 202514.0014.5914.0014.0114.01-5.02%5,981
Aug 13, 202515.5615.5614.7014.7514.75-3.97%11,575
Aug 12, 202515.2015.5915.2015.3615.36-0.90%2,470
Aug 11, 202515.2216.4614.7915.5015.50-3,307
Aug 8, 202516.0016.0015.1315.5015.50-8.01%9,785
Aug 7, 202516.6818.0016.0116.8516.854.85%15,624
Aug 6, 202515.0016.4015.0016.0716.077.13%7,735
Aug 5, 202517.0017.0013.5615.0015.00-8.42%8,902
Aug 4, 202512.7917.1612.7916.3816.3827.87%40,548
Aug 1, 202514.4014.7112.0012.8112.81-12.20%22,408
Jul 31, 202515.8916.5014.5014.5914.59-11.23%18,146
Jul 30, 202515.9816.8415.6316.4416.441.14%19,733
Jul 29, 202518.0518.1715.7516.2516.25-7.20%13,487
Jul 28, 202518.0018.5917.0017.5117.51-5.15%16,039
Jul 25, 202519.8820.4918.1318.4618.46-4.10%14,582
Jul 24, 202520.0020.2718.6519.2519.25-4.47%10,948
Jul 23, 202521.0021.0019.1820.1520.15-3.63%28,555
Jul 22, 202520.0821.4018.0720.9120.914.13%30,207
Jul 21, 202521.0521.5319.6920.0820.08-1.28%24,735
Jul 18, 202519.0320.9918.6820.3420.347.45%59,358
Jul 17, 202517.5119.3016.1418.9318.9310.38%37,747
Jul 16, 202517.2017.7515.9917.1517.15-0.52%25,786