Skip to main content
VirnetX Holding Corporation (VHC)
NASDAQ: VHC · Real-Time Price · USD
13.93
-0.51 (-3.53%)
At close: Apr 28, 2026, 4:00 PM EDT
13.93
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:04 PM EDT

VirnetX Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.5016.1513.6813.9313.93-3.53%19,751
Apr 27, 202614.3915.0914.0014.4414.440.70%10,056
Apr 24, 202614.4014.5913.7014.3414.34-0.28%14,741
Apr 23, 202614.9615.2014.0914.3814.38-6.80%29,771
Apr 22, 202615.8316.2315.2115.4315.43-1.15%14,390
Apr 21, 202617.0017.4914.4815.6115.61-12.20%54,934
Apr 20, 202614.7718.2214.7717.7817.7817.98%34,854
Apr 17, 202614.5015.6613.5015.0715.074.44%32,508
Apr 16, 202614.2514.5413.6514.4314.431.26%24,723
Apr 15, 202613.6014.2513.2614.2514.253.34%7,331
Apr 14, 202614.3014.5013.2513.7913.79-5.19%18,109
Apr 13, 202614.1914.5514.1914.5514.551.64%1,456
Apr 10, 202615.7515.9913.6714.3114.31-9.32%135,233
Apr 9, 202615.9916.1115.7815.7815.78-2.71%4,453
Apr 8, 202615.4516.2515.4516.2216.227.42%12,753
Apr 7, 202614.6015.7014.5015.1015.103.21%6,236
Apr 6, 202614.5015.2814.5014.6314.63-4.00%8,885
Apr 2, 202614.5816.5414.4515.2415.241.46%75,549
Apr 1, 202613.8315.5813.8315.0215.026.45%158,437
Mar 31, 202612.8914.2512.8914.1114.114.83%10,492
Mar 30, 202613.3913.6313.3913.4613.46-4.22%3,269
Mar 27, 202615.2015.2014.0014.0514.05-7.06%6,487
Mar 26, 202616.5516.9315.1215.1215.12-9.46%21,455
Mar 25, 202616.3417.8116.3416.7016.700.12%7,654
Mar 24, 202617.9917.9915.8116.6816.683.15%32,228
Mar 23, 202614.8816.4914.1116.1716.1715.42%18,055
Mar 20, 202614.0014.0113.0014.0114.01-1.87%19,200
Mar 19, 202615.7115.7213.9014.2814.28-9.06%9,046
Mar 18, 202615.3516.5015.0715.7015.702.28%6,988
Mar 17, 202615.1216.1915.1215.3515.350.59%16,461
Mar 16, 202615.2615.2615.2615.2615.26-6.55%1,536
Mar 13, 202615.8016.3315.3916.3316.334.35%16,917
Mar 12, 202615.9516.3715.5515.6515.65-2.19%13,735
Mar 11, 202616.3016.6515.7716.0016.00-1.42%17,919
Mar 10, 202617.9618.9016.1116.2316.23-13.02%16,144
Mar 9, 202618.3818.6617.2618.6618.666.93%8,006
Mar 6, 202616.5218.2316.5117.4517.458.93%8,976
Mar 5, 202615.2816.5315.2816.0216.029.65%13,048
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%6,051
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%15,054
Feb 24, 202616.7917.0014.4814.4814.48-9.56%13,537
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%3,666
Feb 18, 202619.0819.0817.7017.7017.70-7.23%5,861
Feb 17, 202617.7919.0817.5619.0819.086.89%8,413
Feb 13, 202618.9819.5917.8517.8517.85-3.83%12,161
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%20,686
Feb 9, 202619.0019.9218.4018.4018.400.88%25,199
Feb 6, 202618.0319.8018.0318.2418.241.33%35,234
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