VirnetX Holding Corporation (VHC)
NYSE: VHC · Real-Time Price · USD
5.01
+0.22 (4.60%)
Nov 21, 2024, 4:00 PM EST - Market closed
VirnetX Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 4.54 | 5.16 | 4.54 | 5.01 | 5.01 | 4.59% | 14,933 |
| Nov 20, 2024 | 5.03 | 5.03 | 4.53 | 4.79 | 4.79 | -6.26% | 11,435 |
| Nov 19, 2024 | 5.48 | 5.51 | 5.11 | 5.11 | 5.11 | -9.24% | 9,906 |
| Nov 18, 2024 | 5.93 | 5.93 | 5.63 | 5.63 | 5.63 | -3.76% | 12,834 |
| Nov 15, 2024 | 5.87 | 5.99 | 5.75 | 5.85 | 5.85 | -0.85% | 11,269 |
| Nov 14, 2024 | 5.95 | 6.08 | 5.88 | 5.90 | 5.90 | -0.84% | 8,983 |
| Nov 13, 2024 | 6.00 | 6.00 | 5.88 | 5.95 | 5.95 | -2.14% | 5,371 |
| Nov 12, 2024 | 6.00 | 6.18 | 6.00 | 6.08 | 6.08 | 1.00% | 4,133 |
| Nov 11, 2024 | 6.01 | 6.25 | 6.01 | 6.02 | 6.02 | -0.17% | 2,278 |
| Nov 8, 2024 | 6.00 | 6.10 | 6.00 | 6.03 | 6.03 | 0.50% | 2,918 |
| Nov 7, 2024 | 6.27 | 6.27 | 5.87 | 6.00 | 6.00 | -1.64% | 15,735 |
| Nov 6, 2024 | 6.30 | 6.38 | 6.10 | 6.10 | 6.10 | -2.40% | 10,232 |
| Nov 5, 2024 | 6.14 | 6.30 | 6.14 | 6.25 | 6.25 | - | 3,602 |
| Nov 4, 2024 | 6.16 | 6.29 | 6.16 | 6.25 | 6.25 | - | 2,394 |
| Nov 1, 2024 | 6.46 | 6.46 | 6.25 | 6.25 | 6.25 | -1.88% | 7,659 |
| Oct 31, 2024 | 6.16 | 6.48 | 6.16 | 6.37 | 6.37 | 1.59% | 10,727 |
| Oct 30, 2024 | 6.38 | 6.48 | 6.25 | 6.27 | 6.27 | - | 8,538 |
| Oct 29, 2024 | 6.47 | 6.47 | 6.26 | 6.27 | 6.27 | -2.49% | 1,546 |
| Oct 28, 2024 | 6.31 | 6.43 | 6.31 | 6.43 | 6.43 | 0.34% | 1,134 |
| Oct 25, 2024 | 6.48 | 6.48 | 6.33 | 6.41 | 6.41 | -0.80% | 2,363 |
| Oct 24, 2024 | 6.47 | 6.47 | 6.46 | 6.46 | 6.46 | 4.28% | 397 |
| Oct 23, 2024 | 6.25 | 6.37 | 6.06 | 6.20 | 6.20 | -0.08% | 10,597 |
| Oct 22, 2024 | 6.10 | 6.45 | 6.01 | 6.20 | 6.20 | 1.47% | 6,495 |
| Oct 21, 2024 | 6.50 | 6.50 | 5.90 | 6.11 | 6.11 | -5.71% | 3,999 |
| Oct 18, 2024 | 6.37 | 6.49 | 6.37 | 6.48 | 6.48 | 1.57% | 5,499 |
| Oct 17, 2024 | 6.73 | 6.73 | 6.38 | 6.38 | 6.38 | -3.33% | 4,510 |
| Oct 16, 2024 | 6.57 | 6.95 | 6.55 | 6.60 | 6.60 | -1.20% | 9,411 |
| Oct 15, 2024 | 6.84 | 6.98 | 6.54 | 6.68 | 6.68 | -3.05% | 17,680 |
| Oct 14, 2024 | 6.95 | 7.11 | 6.89 | 6.89 | 6.89 | -3.50% | 9,893 |
| Oct 11, 2024 | 7.05 | 7.14 | 7.05 | 7.14 | 7.14 | 0.56% | 1,793 |
| Oct 10, 2024 | 7.19 | 7.19 | 7.04 | 7.10 | 7.10 | -0.35% | 3,524 |
| Oct 9, 2024 | 7.14 | 7.22 | 7.09 | 7.13 | 7.13 | 0.92% | 11,626 |
| Oct 8, 2024 | 6.95 | 7.17 | 6.95 | 7.06 | 7.06 | 0.57% | 10,192 |
| Oct 7, 2024 | 6.95 | 7.10 | 6.95 | 7.02 | 7.02 | 1.01% | 15,448 |
| Oct 4, 2024 | 6.98 | 7.15 | 6.95 | 6.95 | 6.95 | -1.42% | 7,921 |
| Oct 3, 2024 | 7.05 | 7.25 | 6.98 | 7.05 | 7.05 | 0.71% | 8,776 |
| Oct 2, 2024 | 6.95 | 7.20 | 6.95 | 7.00 | 7.00 | 0.72% | 2,396 |
| Oct 1, 2024 | 6.95 | 7.18 | 6.83 | 6.95 | 6.95 | -1.42% | 10,394 |
| Sep 30, 2024 | 6.95 | 7.14 | 6.95 | 7.05 | 7.05 | 0.28% | 5,607 |
| Sep 27, 2024 | 6.98 | 7.35 | 6.98 | 7.03 | 7.03 | -0.57% | 11,764 |
| Sep 26, 2024 | 7.42 | 7.42 | 6.92 | 7.07 | 7.07 | -0.70% | 18,935 |
| Sep 25, 2024 | 7.10 | 7.36 | 7.10 | 7.12 | 7.12 | 0.71% | 14,801 |
| Sep 24, 2024 | 7.20 | 7.42 | 7.07 | 7.07 | 7.07 | -2.48% | 9,149 |
| Sep 23, 2024 | 7.10 | 7.50 | 7.10 | 7.25 | 7.25 | 1.12% | 6,054 |
| Sep 20, 2024 | 7.16 | 7.20 | 7.00 | 7.17 | 7.17 | -0.83% | 4,446 |
| Sep 19, 2024 | 6.86 | 7.36 | 6.86 | 7.23 | 7.23 | 4.78% | 4,852 |
| Sep 18, 2024 | 6.69 | 7.04 | 6.69 | 6.90 | 6.90 | - | 10,141 |
| Sep 17, 2024 | 7.55 | 7.73 | 6.74 | 6.90 | 6.90 | -6.88% | 12,632 |
| Sep 16, 2024 | 7.41 | 7.75 | 7.30 | 7.41 | 7.41 | 2.21% | 6,978 |
| Sep 13, 2024 | 7.54 | 7.69 | 7.20 | 7.25 | 7.25 | -3.20% | 11,051 |
| Sep 12, 2024 | 7.25 | 7.71 | 7.25 | 7.49 | 7.49 | 2.46% | 32,764 |
| Sep 11, 2024 | 7.30 | 7.31 | 7.30 | 7.31 | 7.31 | 0.14% | 1,853 |
| Sep 10, 2024 | 7.10 | 7.35 | 7.10 | 7.30 | 7.30 | 1.11% | 8,063 |
| Sep 9, 2024 | 7.42 | 7.50 | 7.13 | 7.22 | 7.22 | -0.41% | 3,478 |
| Sep 6, 2024 | 7.07 | 7.75 | 7.07 | 7.25 | 7.25 | 0.29% | 22,714 |
| Sep 5, 2024 | 7.15 | 7.41 | 7.05 | 7.23 | 7.23 | 0.40% | 7,794 |
| Sep 4, 2024 | 7.00 | 7.36 | 7.00 | 7.20 | 7.20 | 2.86% | 8,643 |
| Sep 3, 2024 | 7.25 | 7.46 | 7.00 | 7.00 | 7.00 | -3.45% | 8,351 |
| Aug 30, 2024 | 6.85 | 7.25 | 6.85 | 7.25 | 7.25 | 3.57% | 13,606 |
| Aug 29, 2024 | 7.25 | 7.25 | 7.00 | 7.00 | 7.00 | -3.45% | 1,479 |
| Aug 28, 2024 | 7.21 | 7.30 | 6.98 | 7.25 | 7.25 | 3.42% | 2,963 |
| Aug 27, 2024 | 7.00 | 7.33 | 7.00 | 7.01 | 7.01 | -0.64% | 7,629 |
| Aug 26, 2024 | 7.14 | 7.34 | 7.06 | 7.06 | 7.06 | -3.22% | 1,586 |
| Aug 23, 2024 | 6.94 | 7.29 | 6.94 | 7.29 | 7.29 | 2.60% | 2,086 |
| Aug 22, 2024 | 6.96 | 7.11 | 6.85 | 7.11 | 7.11 | 4.33% | 2,689 |
| Aug 21, 2024 | 7.06 | 7.34 | 6.60 | 6.81 | 6.81 | -1.02% | 10,713 |
| Aug 20, 2024 | 7.28 | 7.40 | 6.73 | 6.88 | 6.88 | -7.40% | 7,319 |
| Aug 19, 2024 | 7.25 | 7.63 | 7.25 | 7.43 | 7.43 | 4.35% | 8,029 |
| Aug 16, 2024 | 7.00 | 7.43 | 7.00 | 7.12 | 7.12 | 0.14% | 2,582 |
| Aug 15, 2024 | 7.22 | 7.22 | 7.00 | 7.11 | 7.11 | -1.52% | 12,006 |
| Aug 14, 2024 | 7.45 | 7.52 | 7.22 | 7.22 | 7.22 | -4.24% | 9,461 |
| Aug 13, 2024 | 7.52 | 7.77 | 7.50 | 7.54 | 7.54 | -0.79% | 10,296 |
| Aug 12, 2024 | 7.29 | 8.26 | 7.29 | 7.60 | 7.60 | -1.94% | 37,725 |
| Aug 9, 2024 | 6.57 | 7.94 | 6.57 | 7.75 | 7.75 | 20.16% | 51,436 |
| Aug 8, 2024 | 6.33 | 6.50 | 6.25 | 6.45 | 6.45 | 6.79% | 7,310 |
| Aug 7, 2024 | 6.28 | 6.28 | 6.04 | 6.04 | 6.04 | -4.88% | 2,033 |
| Aug 6, 2024 | 6.00 | 6.35 | 5.82 | 6.35 | 6.35 | 6.19% | 13,748 |
| Aug 5, 2024 | 5.57 | 6.21 | 5.57 | 5.98 | 5.98 | -2.76% | 11,227 |
| Aug 2, 2024 | 6.23 | 6.26 | 6.15 | 6.15 | 6.15 | -4.35% | 1,022 |
| Aug 1, 2024 | 6.32 | 6.55 | 6.07 | 6.43 | 6.43 | 1.74% | 10,013 |
| Jul 31, 2024 | 6.60 | 6.78 | 6.25 | 6.32 | 6.32 | -4.96% | 6,070 |
| Jul 30, 2024 | 6.00 | 6.65 | 6.00 | 6.65 | 6.65 | 10.83% | 20,371 |
| Jul 29, 2024 | 5.90 | 6.48 | 5.90 | 6.00 | 6.00 | 2.56% | 12,312 |
| Jul 26, 2024 | 4.99 | 5.96 | 4.97 | 5.85 | 5.85 | 18.42% | 13,283 |
| Jul 25, 2024 | 4.95 | 4.99 | 4.53 | 4.94 | 4.94 | -1.40% | 7,812 |
| Jul 24, 2024 | 5.04 | 5.22 | 5.01 | 5.01 | 5.01 | -3.19% | 2,870 |
| Jul 23, 2024 | 5.00 | 5.20 | 5.00 | 5.18 | 5.18 | 0.10% | 2,494 |
| Jul 22, 2024 | 5.56 | 5.56 | 4.86 | 5.17 | 5.17 | -4.79% | 8,218 |
| Jul 19, 2024 | 5.55 | 5.55 | 5.28 | 5.43 | 5.43 | -3.72% | 2,527 |
| Jul 18, 2024 | 5.86 | 5.86 | 5.48 | 5.64 | 5.64 | -2.17% | 3,160 |
| Jul 17, 2024 | 5.80 | 5.92 | 5.34 | 5.77 | 5.77 | -1.11% | 2,825 |
| Jul 16, 2024 | 5.83 | 6.03 | 5.59 | 5.83 | 5.83 | -2.67% | 3,921 |
| Jul 15, 2024 | 5.59 | 5.99 | 5.46 | 5.99 | 5.99 | 1.53% | 3,814 |
| Jul 12, 2024 | 5.90 | 6.10 | 5.48 | 5.90 | 5.90 | - | 8,956 |
| Jul 11, 2024 | 6.02 | 6.17 | 5.90 | 5.90 | 5.90 | -3.83% | 8,166 |
| Jul 10, 2024 | 5.90 | 6.80 | 5.78 | 6.14 | 6.14 | 4.34% | 20,398 |
| Jul 9, 2024 | 5.85 | 6.04 | 5.85 | 5.88 | 5.88 | 0.51% | 4,881 |
| Jul 8, 2024 | 6.19 | 6.19 | 5.26 | 5.85 | 5.85 | -4.10% | 10,491 |
| Jul 5, 2024 | 5.81 | 6.22 | 5.39 | 6.10 | 6.10 | 11.72% | 11,837 |
| Jul 3, 2024 | 6.05 | 6.34 | 5.46 | 5.46 | 5.46 | -11.07% | 5,307 |