VirnetX Holding Corporation (VHC)
NYSE: VHC · Real-Time Price · USD
12.81
-1.78 (-12.20%)
Aug 1, 2025, 4:00 PM - Market closed
VirnetX Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.40 | 14.71 | 12.00 | 12.81 | 12.81 | -12.20% | 22,408 |
| Jul 31, 2025 | 15.89 | 16.50 | 14.50 | 14.59 | 14.59 | -11.23% | 18,146 |
| Jul 30, 2025 | 15.98 | 16.84 | 15.63 | 16.44 | 16.44 | 1.14% | 19,733 |
| Jul 29, 2025 | 18.05 | 18.17 | 15.75 | 16.25 | 16.25 | -7.20% | 13,487 |
| Jul 28, 2025 | 18.00 | 18.59 | 17.00 | 17.51 | 17.51 | -5.15% | 16,039 |
| Jul 25, 2025 | 19.88 | 20.49 | 18.13 | 18.46 | 18.46 | -4.10% | 14,582 |
| Jul 24, 2025 | 20.00 | 20.27 | 18.65 | 19.25 | 19.25 | -4.47% | 10,948 |
| Jul 23, 2025 | 21.00 | 21.00 | 19.18 | 20.15 | 20.15 | -3.63% | 28,555 |
| Jul 22, 2025 | 20.08 | 21.40 | 18.07 | 20.91 | 20.91 | 4.13% | 30,207 |
| Jul 21, 2025 | 21.05 | 21.53 | 19.69 | 20.08 | 20.08 | -1.28% | 24,735 |
| Jul 18, 2025 | 19.03 | 20.99 | 18.68 | 20.34 | 20.34 | 7.45% | 59,358 |
| Jul 17, 2025 | 17.51 | 19.30 | 16.14 | 18.93 | 18.93 | 10.38% | 37,747 |
| Jul 16, 2025 | 17.20 | 17.75 | 15.99 | 17.15 | 17.15 | -0.52% | 25,786 |
| Jul 15, 2025 | 18.03 | 18.30 | 17.21 | 17.24 | 17.24 | -1.88% | 10,881 |
| Jul 14, 2025 | 16.46 | 17.90 | 15.92 | 17.57 | 17.57 | 6.48% | 22,766 |
| Jul 11, 2025 | 16.16 | 16.50 | 15.25 | 16.50 | 16.50 | 1.29% | 12,572 |
| Jul 10, 2025 | 15.01 | 17.00 | 14.62 | 16.29 | 16.29 | 11.04% | 61,290 |
| Jul 9, 2025 | 13.32 | 15.72 | 13.32 | 14.67 | 14.67 | 7.95% | 66,784 |
| Jul 8, 2025 | 12.34 | 13.99 | 11.66 | 13.59 | 13.59 | 10.13% | 48,815 |
| Jul 7, 2025 | 12.34 | 12.34 | 11.93 | 12.34 | 12.34 | 0.08% | 7,089 |
| Jul 3, 2025 | 11.32 | 12.33 | 11.32 | 12.33 | 12.33 | 8.44% | 11,960 |
| Jul 2, 2025 | 11.19 | 12.00 | 10.07 | 11.37 | 11.37 | -1.22% | 35,236 |
| Jul 1, 2025 | 10.75 | 11.80 | 10.75 | 11.51 | 11.51 | 6.08% | 14,986 |
| Jun 30, 2025 | 10.66 | 10.93 | 10.17 | 10.85 | 10.85 | 0.18% | 12,420 |
| Jun 27, 2025 | 9.85 | 10.83 | 9.32 | 10.83 | 10.83 | 11.08% | 28,506 |
| Jun 26, 2025 | 8.84 | 10.50 | 8.84 | 9.75 | 9.75 | 6.44% | 108,697 |
| Jun 25, 2025 | 9.17 | 9.57 | 8.37 | 9.16 | 9.16 | 6.88% | 20,411 |
| Jun 24, 2025 | 7.82 | 8.91 | 7.57 | 8.57 | 8.57 | 3.25% | 2,664 |
| Jun 23, 2025 | 7.51 | 8.30 | 7.51 | 8.30 | 8.30 | 10.67% | 7,150 |
| Jun 20, 2025 | 7.76 | 8.39 | 6.60 | 7.50 | 7.50 | -5.06% | 54,394 |
| Jun 18, 2025 | 9.05 | 9.05 | 7.76 | 7.90 | 7.90 | -7.06% | 15,691 |
| Jun 17, 2025 | 8.50 | 9.03 | 8.50 | 8.50 | 8.50 | 5.45% | 18,182 |
| Jun 16, 2025 | 8.42 | 8.81 | 7.60 | 8.06 | 8.06 | -6.05% | 7,876 |
| Jun 13, 2025 | 8.66 | 8.98 | 8.42 | 8.58 | 8.58 | -3.60% | 4,824 |
| Jun 12, 2025 | 9.25 | 9.50 | 8.50 | 8.90 | 8.90 | -0.11% | 16,226 |
| Jun 11, 2025 | 8.54 | 9.42 | 8.54 | 8.91 | 8.91 | 3.24% | 11,449 |
| Jun 10, 2025 | 9.84 | 10.02 | 8.51 | 8.63 | 8.63 | -12.83% | 25,611 |
| Jun 9, 2025 | 10.06 | 10.95 | 9.18 | 9.90 | 9.90 | -13.08% | 20,203 |
| Jun 6, 2025 | 10.10 | 13.89 | 10.10 | 11.39 | 11.39 | 15.63% | 175,287 |
| Jun 5, 2025 | 8.77 | 9.99 | 8.77 | 9.85 | 9.85 | 12.06% | 19,946 |
| Jun 4, 2025 | 8.52 | 9.00 | 8.47 | 8.79 | 8.79 | -0.68% | 4,345 |
| Jun 3, 2025 | 7.94 | 8.85 | 7.94 | 8.85 | 8.85 | 7.99% | 3,702 |
| Jun 2, 2025 | 7.80 | 8.20 | 7.80 | 8.20 | 8.20 | 5.61% | 2,809 |
| May 30, 2025 | 7.77 | 8.08 | 7.76 | 7.76 | 7.76 | -1.12% | 3,432 |
| May 29, 2025 | 7.94 | 8.63 | 7.85 | 7.85 | 7.85 | -1.28% | 6,948 |
| May 28, 2025 | 8.00 | 8.02 | 7.74 | 7.95 | 7.95 | 1.56% | 4,624 |
| May 27, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -0.08% | 1,195 |
| May 23, 2025 | 7.77 | 8.03 | 7.77 | 7.83 | 7.83 | -1.83% | 2,565 |
| May 22, 2025 | 8.28 | 8.28 | 7.56 | 7.98 | 7.98 | -1.72% | 7,317 |
| May 21, 2025 | 8.46 | 8.46 | 7.90 | 8.12 | 8.12 | -3.33% | 10,610 |