Skip to main content
VirnetX Holding Corporation (VHC)
NASDAQ: VHC · Real-Time Price · USD
12.28
+0.49 (4.11%)
At close: Jun 26, 2026, 4:00 PM EDT
12.99
+0.71 (5.82%)
After-hours: Jun 26, 2026, 4:10 PM EDT

VirnetX Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202611.7812.9911.3912.9912.9910.18%60,469
Jun 25, 202612.0912.4211.2511.7911.79-1.59%30,400
Jun 24, 202612.1012.9111.4311.9811.98-2.92%60,175
Jun 23, 202611.8812.7211.8812.3412.345.83%46,671
Jun 22, 202613.1213.1211.6611.6611.66-6.94%6,649
Jun 18, 202612.6812.7011.9312.5312.530.32%11,217
Jun 17, 202612.9612.9612.4912.4912.49-0.08%833
Jun 16, 202612.5413.1012.4412.5012.50-1.34%12,044
Jun 15, 202612.6712.8512.6512.6712.670.16%3,156
Jun 12, 202612.6213.3812.4912.6512.65-0.55%4,793
Jun 11, 202612.6312.9511.0112.7212.72-0.55%46,845
Jun 10, 202613.0014.1412.1012.7912.79-3.47%43,242
Jun 9, 202614.1314.5712.6813.2513.25-4.68%133,868
Jun 8, 202614.5315.1513.8413.9013.90-6.71%7,339
Jun 5, 202614.7815.4914.7814.9014.90-2.96%3,008
Jun 4, 202615.3615.3615.3615.3615.361.35%880
Jun 3, 202616.6016.6814.1215.1515.15-9.61%14,030
Jun 2, 202617.7618.2316.0116.7616.76-4.45%11,922
Jun 1, 202617.4918.6316.6117.5417.540.52%9,212
May 29, 202614.9617.4514.4817.4517.4519.68%14,200
May 28, 202615.4715.6513.8714.5814.58-4.74%11,329
May 27, 202614.9515.5813.8115.3115.3111.15%69,402
May 26, 202613.2713.7713.2113.7713.771.62%6,260
May 22, 202613.6614.0513.3313.5513.55-2.45%6,272
May 21, 202613.9513.9513.5213.8913.891.76%2,315
May 20, 202613.2713.7813.0013.6513.650.29%6,841
May 19, 202613.2613.6113.2613.6113.61-0.87%3,733
May 18, 202613.8514.9013.5013.7313.73-3.58%7,962
May 15, 202613.5115.4213.5114.2414.246.20%20,839
May 14, 202613.3215.0013.1113.4113.415.41%27,433
May 13, 202613.4513.4512.7212.7212.72-7.76%6,590
May 12, 202614.1914.8313.7013.7913.79-1.50%30,603
May 11, 202613.2114.1913.0014.0014.006.38%40,171
May 8, 202612.8313.8112.8313.1613.164.11%6,258
May 7, 202613.2513.2512.5912.6412.64-1.56%11,569
May 6, 202612.2013.3912.0212.8412.844.82%8,908
May 5, 202613.0413.0412.2212.2512.25-4.74%18,107
May 4, 202613.3513.4512.8612.8612.86-1.15%8,997
May 1, 202613.6513.8513.0113.0113.01-2.77%4,392
Apr 30, 202614.0014.3813.3813.3813.38-6.11%10,740
Apr 29, 202614.0014.2513.8814.2514.252.30%7,151
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, 202615.7115.7213.9014.2814.28-9.07%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