VirnetX Holding Corporation (VHC)
NYSE: VHC · Real-Time Price · USD
7.98
+0.13 (1.68%)
May 30, 2025, 2:36 PM - Market open
VirnetX Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 7.77 | 8.08 | 7.77 | 7.98 | - | 1.72% | 3,066 |
| 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 |
| May 20, 2025 | 8.02 | 8.40 | 7.90 | 8.40 | 8.40 | 0.32% | 907 |
| May 19, 2025 | 8.42 | 8.42 | 8.37 | 8.37 | 8.37 | -0.56% | 747 |
| May 16, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 2.87% | 1,472 |
| May 15, 2025 | 7.97 | 8.58 | 7.92 | 8.19 | 8.19 | -1.62% | 6,837 |
| May 14, 2025 | 8.50 | 9.13 | 8.17 | 8.32 | 8.32 | -6.38% | 3,677 |
| May 13, 2025 | 9.23 | 9.23 | 8.89 | 8.89 | 8.89 | -0.48% | 661 |
| May 12, 2025 | 9.08 | 9.08 | 8.58 | 8.93 | 8.93 | 5.81% | 8,057 |
| May 9, 2025 | 8.25 | 8.44 | 8.25 | 8.44 | 8.44 | 4.20% | 2,112 |
| May 8, 2025 | 8.26 | 8.28 | 7.90 | 8.10 | 8.10 | -1.82% | 1,398 |
| May 7, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.37% | 351 |
| May 6, 2025 | 7.87 | 8.45 | 7.87 | 8.45 | 8.45 | 5.23% | 411 |
| May 5, 2025 | 8.16 | 8.16 | 8.03 | 8.03 | 8.03 | -3.25% | 585 |
| May 2, 2025 | 8.50 | 8.50 | 8.22 | 8.30 | 8.30 | -2.35% | 3,317 |
| May 1, 2025 | 8.17 | 8.66 | 8.17 | 8.50 | 8.50 | 2.41% | 1,413 |
| Apr 30, 2025 | 8.30 | 8.48 | 7.81 | 8.30 | 8.30 | -3.60% | 1,414 |
| Apr 29, 2025 | 8.67 | 8.67 | 8.61 | 8.61 | 8.61 | -0.01% | 737 |
| Apr 28, 2025 | 8.31 | 8.61 | 8.23 | 8.61 | 8.61 | 1.91% | 1,919 |
| Apr 25, 2025 | 8.86 | 9.09 | 8.25 | 8.45 | 8.45 | -0.59% | 20,814 |
| Apr 24, 2025 | 8.28 | 8.78 | 8.28 | 8.50 | 8.50 | 1.07% | 5,019 |
| Apr 23, 2025 | 8.25 | 8.54 | 8.25 | 8.41 | 8.41 | -0.36% | 4,141 |
| Apr 22, 2025 | 8.37 | 8.61 | 8.37 | 8.44 | 8.44 | -2.43% | 1,137 |
| Apr 21, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 217 |
| Apr 17, 2025 | 8.23 | 8.65 | 8.15 | 8.65 | 8.65 | 0.70% | 1,589 |
| Apr 16, 2025 | 7.94 | 8.59 | 7.94 | 8.59 | 8.59 | 7.37% | 1,936 |
| Apr 15, 2025 | 8.75 | 9.16 | 7.42 | 8.00 | 8.00 | -11.11% | 21,436 |
| Apr 14, 2025 | 8.72 | 9.37 | 8.72 | 9.00 | 9.00 | 2.62% | 2,585 |
| Apr 11, 2025 | 9.17 | 9.48 | 8.77 | 8.77 | 8.77 | -0.23% | 4,798 |
| Apr 10, 2025 | 9.27 | 9.88 | 8.45 | 8.79 | 8.79 | -2.33% | 9,334 |
| Apr 9, 2025 | 9.19 | 9.59 | 9.00 | 9.00 | 9.00 | -2.07% | 13,860 |
| Apr 8, 2025 | 8.42 | 9.35 | 8.42 | 9.19 | 9.19 | 1.10% | 11,565 |
| Apr 7, 2025 | 8.81 | 9.09 | 7.85 | 9.09 | 9.09 | 2.60% | 11,176 |
| Apr 4, 2025 | 8.70 | 9.08 | 8.26 | 8.86 | 8.86 | -1.56% | 11,174 |
| Apr 3, 2025 | 8.31 | 9.40 | 7.63 | 9.00 | 9.00 | 6.64% | 15,906 |
| Apr 2, 2025 | 8.38 | 8.70 | 8.15 | 8.44 | 8.44 | 4.20% | 7,035 |
| Apr 1, 2025 | 7.55 | 8.20 | 7.29 | 8.10 | 8.10 | 9.61% | 7,021 |
| Mar 31, 2025 | 7.43 | 7.61 | 7.06 | 7.39 | 7.39 | -2.12% | 2,683 |
| Mar 28, 2025 | 7.80 | 7.96 | 7.36 | 7.55 | 7.55 | -0.40% | 4,702 |
| Mar 27, 2025 | 7.49 | 7.85 | 7.49 | 7.58 | 7.58 | 1.34% | 5,641 |
| Mar 26, 2025 | 8.15 | 8.17 | 7.41 | 7.48 | 7.48 | -6.85% | 7,561 |
| Mar 25, 2025 | 8.15 | 8.25 | 7.90 | 8.03 | 8.03 | 0.25% | 6,696 |
| Mar 24, 2025 | 8.20 | 8.53 | 8.01 | 8.01 | 8.01 | -9.90% | 4,750 |
| Mar 21, 2025 | 8.16 | 8.89 | 8.05 | 8.89 | 8.89 | 6.85% | 7,658 |
| Mar 20, 2025 | 8.48 | 8.92 | 8.10 | 8.32 | 8.32 | -1.54% | 2,857 |