VirnetX Holding Corporation VHC
NASDAQ · United States · Technology Services
$9.38-0.81 (-7.95%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.38 | -7.95% | $9.86 | $9.97 | $8.41 | 51.90K |
| 2026-09-30 | $10.19 | -1.26% | $10.19 | $10.65 | $10.00 | 35.80K |
| 2026-09-29 | $10.32 | +0.88% | $10.26 | $10.34 | $10.15 | 4.60K |
| 2026-09-28 | $10.23 | -1.25% | $10.30 | $10.54 | $10.11 | 18.70K |
| 2026-09-25 | $10.36 | -15.29% | $12.24 | $12.47 | $10.00 | 94.50K |
| 2026-09-24 | $12.23 | -3.32% | $12.90 | $12.90 | $11.83 | 69.20K |
| 2026-09-23 | $12.65 | +2.02% | $12.35 | $12.85 | $12.15 | 82.70K |
| 2026-09-22 | $12.40 | -4.25% | $13.03 | $13.44 | $12.10 | 75.80K |
| 2026-09-21 | $12.95 | +7.92% | $12.05 | $13.11 | $11.81 | 167.00K |
| 2026-09-18 | $12.00 | +2.30% | $11.40 | $12.01 | $10.96 | 21.60K |
| 2026-09-17 | $11.73 | +1.38% | $11.80 | $12.10 | $11.60 | 32.00K |
| 2026-09-16 | $11.57 | +2.66% | $11.19 | $11.85 | $11.14 | 127.10K |
| 2026-09-15 | $11.27 | +1.81% | $11.05 | $12.00 | $10.58 | 173.00K |
| 2026-09-14 | $11.07 | -3.74% | $11.23 | $11.69 | $10.85 | 160.70K |
| 2026-09-11 | $11.50 | -0.61% | $11.71 | $11.71 | $11.16 | 64.30K |
| 2026-09-10 | $11.57 | -3.42% | $11.99 | $12.10 | $11.00 | 323.70K |
| 2026-09-09 | $11.98 | +1.53% | $11.56 | $12.28 | $11.36 | 39.90K |
| 2026-09-08 | $11.80 | +1.29% | $11.51 | $12.01 | $11.02 | 20.10K |
| 2026-09-04 | $11.65 | +1.84% | $11.39 | $11.92 | $11.22 | 50.00K |
| 2026-09-03 | $11.44 | +1.24% | $11.31 | $12.06 | $10.95 | 488.60K |
| 2026-09-02 | $11.30 | +0.18% | $11.38 | $12.59 | $11.00 | 562.20K |
| 2026-09-01 | $11.28 | -4.41% | $11.20 | $11.55 | $10.58 | 246.50K |
| 2026-08-31 | $11.80 | -2.64% | $12.06 | $12.06 | $11.00 | 18.90K |
| 2026-08-28 | $12.12 | -3.27% | $12.49 | $12.70 | $12.11 | 24.00K |
| 2026-08-27 | $12.53 | -5.00% | $13.07 | $13.34 | $12.44 | 6.10K |
| 2026-08-26 | $13.19 | +3.13% | $12.60 | $14.41 | $12.60 | 94.50K |
| 2026-08-25 | $12.79 | +3.48% | $12.56 | $13.00 | $11.95 | 53.40K |
| 2026-08-24 | $12.36 | -1.90% | $12.57 | $12.60 | $12.07 | 29.30K |
| 2026-08-21 | $12.60 | -4.62% | $13.52 | $13.69 | $12.43 | 12.90K |
| 2026-08-20 | $13.21 | -4.90% | $13.29 | $14.79 | $13.13 | 28.90K |
| 2026-08-19 | $13.89 | -4.47% | $14.70 | $15.26 | $13.83 | 16.10K |
| 2026-08-18 | $14.54 | +7.39% | $13.75 | $14.54 | $13.49 | 18.40K |
| 2026-08-17 | $13.54 | -9.73% | $13.84 | $14.61 | $12.81 | 14.20K |
| 2026-08-14 | $15.00 | -3.16% | $15.42 | $16.47 | $14.38 | 18.90K |
| 2026-08-13 | $15.49 | -1.46% | $15.68 | $16.58 | $15.10 | 19.60K |
| 2026-08-12 | $15.72 | +7.16% | $14.46 | $16.02 | $14.46 | 15.70K |
| 2026-08-11 | $14.67 | +2.23% | $14.25 | $15.24 | $14.25 | 40.70K |
| 2026-08-10 | $14.35 | -4.84% | $13.86 | $15.19 | $13.70 | 11.10K |
| 2026-08-07 | $15.08 | -5.81% | $14.94 | $16.17 | $14.40 | 24.90K |
| 2026-08-06 | $16.01 | +4.91% | $14.82 | $16.20 | $14.48 | 15.30K |
| 2026-08-05 | $15.26 | +12.54% | $13.77 | $15.33 | $13.77 | 25.70K |
| 2026-08-04 | $13.56 | 0.00% | $13.40 | $14.53 | $12.87 | 30.10K |
| 2026-08-03 | $13.56 | +4.31% | $13.00 | $13.75 | $12.75 | 23.30K |
| 2026-07-31 | $13.00 | -0.46% | $13.15 | $13.48 | $12.62 | 4.10K |
| 2026-07-30 | $13.06 | +1.63% | $13.30 | $13.30 | $12.98 | 7.30K |
| 2026-07-29 | $12.85 | -1.15% | $13.23 | $13.35 | $12.60 | 3.30K |
| 2026-07-28 | $13.00 | +6.73% | $12.81 | $13.08 | $11.69 | 19.30K |
| 2026-07-27 | $12.18 | -2.56% | $12.18 | $12.75 | $11.52 | 27.30K |
| 2026-07-24 | $12.50 | +0.40% | $12.56 | $12.56 | $12.50 | 2.90K |
| 2026-07-23 | $12.45 | +1.55% | $12.27 | $12.77 | $12.23 | 8.20K |
| 2026-07-22 | $12.26 | -1.45% | $12.46 | $12.97 | $12.00 | 9.40K |
| 2026-07-21 | $12.44 | -9.20% | $13.62 | $14.91 | $12.39 | 25.70K |
| 2026-07-20 | $13.70 | +15.71% | $11.99 | $14.25 | $11.98 | 25.00K |
| 2026-07-17 | $11.84 | +6.19% | $11.39 | $12.00 | $11.20 | 7.30K |
| 2026-07-16 | $11.15 | +1.92% | $10.90 | $11.44 | $10.79 | 8.70K |
| 2026-07-15 | $10.94 | +7.05% | $10.32 | $11.02 | $10.32 | 11.20K |
| 2026-07-14 | $10.22 | -2.29% | $10.20 | $10.65 | $10.20 | 5.50K |
| 2026-07-13 | $10.46 | +1.75% | $10.38 | $10.70 | $10.20 | 10.00K |
| 2026-07-10 | $10.28 | -0.77% | $10.08 | $10.30 | $10.00 | 11.80K |
| 2026-07-09 | $10.36 | -5.82% | $11.89 | $11.89 | $9.82 | 34.10K |
| 2026-07-08 | $11.00 | -6.54% | $11.69 | $11.82 | $11.00 | 26.30K |
| 2026-07-07 | $11.77 | -1.51% | $11.28 | $12.36 | $11.06 | 16.80K |
| 2026-07-06 | $11.95 | -4.40% | $12.30 | $13.25 | $11.32 | 123.70K |
| 2026-07-02 | $12.50 | +0.08% | $12.80 | $13.58 | $12.27 | 57.80K |
| 2026-07-01 | $12.49 | -1.65% | $12.35 | $13.45 | $12.35 | 12.60K |
| 2026-06-30 | $12.70 | +0.24% | $12.66 | $12.86 | $12.26 | 16.90K |
| 2026-06-29 | $12.67 | -2.46% | $12.95 | $12.95 | $12.15 | 14.20K |
| 2026-06-26 | $12.99 | +10.18% | $11.78 | $12.99 | $11.39 | 60.50K |
| 2026-06-25 | $11.79 | -1.59% | $12.09 | $12.42 | $11.25 | 30.40K |
| 2026-06-24 | $11.98 | -2.92% | $12.10 | $12.91 | $11.43 | 60.20K |
| 2026-06-23 | $12.34 | +5.83% | $11.88 | $12.72 | $11.88 | 46.70K |
| 2026-06-22 | $11.66 | -6.94% | $13.12 | $13.12 | $11.66 | 6.60K |
| 2026-06-18 | $12.53 | +0.32% | $12.68 | $12.70 | $11.93 | 11.20K |
| 2026-06-17 | $12.49 | -0.08% | $12.96 | $12.96 | $12.49 | 800 |
| 2026-06-16 | $12.50 | -1.34% | $12.54 | $13.10 | $12.44 | 12.00K |
| 2026-06-15 | $12.67 | +0.16% | $12.67 | $12.85 | $12.65 | 3.20K |
| 2026-06-12 | $12.65 | -0.55% | $12.62 | $13.38 | $12.49 | 4.80K |
| 2026-06-11 | $12.72 | -0.55% | $12.63 | $12.95 | $11.01 | 46.80K |
| 2026-06-10 | $12.79 | -3.47% | $13.00 | $14.14 | $12.10 | 42.80K |
| 2026-06-09 | $13.25 | -4.68% | $14.13 | $14.57 | $12.68 | 133.90K |
| 2026-06-08 | $13.90 | -6.71% | $14.53 | $15.15 | $13.84 | 7.30K |
| 2026-06-05 | $14.90 | -2.99% | $14.78 | $15.49 | $14.78 | 3.00K |
| 2026-06-04 | $15.36 | +1.39% | $15.36 | $15.36 | $15.36 | 900 |
| 2026-06-03 | $15.15 | -9.61% | $16.60 | $16.68 | $14.12 | 14.00K |
| 2026-06-02 | $16.76 | -4.45% | $17.76 | $18.23 | $16.01 | 11.80K |
| 2026-06-01 | $17.54 | +0.52% | $17.49 | $18.63 | $16.61 | 9.20K |
| 2026-05-29 | $17.45 | +19.68% | $14.96 | $17.45 | $14.48 | 14.20K |
| 2026-05-28 | $14.58 | -4.77% | $15.47 | $15.65 | $13.87 | 11.30K |
| 2026-05-27 | $15.31 | +11.18% | $14.95 | $15.58 | $13.81 | 69.40K |
| 2026-05-26 | $13.77 | +1.62% | $13.27 | $13.77 | $13.21 | 6.30K |