VirnetX Holding Corporation (VHC)
NASDAQ: VHC · Real-Time Price · USD
17.77
+0.12 (0.68%)
At close: Feb 20, 2026, 4:00 PM EST
17.77
0.00 (0.00%)
After-hours: Feb 20, 2026, 4:04 PM EST
VirnetX Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 17.75 | 17.98 | 17.26 | 17.77 | 17.77 | 0.68% | 12,300 |
| Feb 19, 2026 | 17.96 | 18.82 | 17.65 | 17.65 | 17.65 | -0.28% | 3,665 |
| Feb 18, 2026 | 19.08 | 19.08 | 17.70 | 17.70 | 17.70 | -7.23% | 5,861 |
| Feb 17, 2026 | 17.79 | 19.08 | 17.56 | 19.08 | 19.08 | 6.89% | 8,408 |
| Feb 13, 2026 | 18.98 | 19.59 | 17.85 | 17.85 | 17.85 | -3.83% | 11,957 |
| Feb 12, 2026 | 18.33 | 21.32 | 18.00 | 18.56 | 18.56 | 4.33% | 10,558 |
| Feb 11, 2026 | 17.52 | 18.28 | 16.82 | 17.79 | 17.79 | -0.56% | 29,197 |
| Feb 10, 2026 | 18.22 | 18.77 | 17.88 | 17.89 | 17.89 | -2.77% | 20,680 |
| Feb 9, 2026 | 19.00 | 19.92 | 18.40 | 18.40 | 18.40 | 0.88% | 25,199 |
| Feb 6, 2026 | 18.03 | 19.80 | 18.03 | 18.24 | 18.24 | 1.33% | 35,228 |
| Feb 5, 2026 | 18.50 | 18.88 | 17.60 | 18.00 | 18.00 | -3.25% | 23,904 |
| Feb 4, 2026 | 19.13 | 19.15 | 17.51 | 18.61 | 18.61 | -4.88% | 11,183 |
| Feb 3, 2026 | 18.51 | 20.34 | 18.51 | 19.56 | 19.56 | -3.83% | 6,873 |
| Feb 2, 2026 | 19.97 | 20.34 | 19.97 | 20.34 | 20.34 | 0.10% | 9,382 |
| Jan 30, 2026 | 19.44 | 20.97 | 18.67 | 20.32 | 20.32 | 5.07% | 10,834 |
| Jan 29, 2026 | 19.35 | 19.43 | 18.82 | 19.34 | 19.34 | 0.05% | 5,298 |
| Jan 28, 2026 | 20.89 | 21.24 | 19.33 | 19.33 | 19.33 | -8.69% | 47,225 |
| Jan 27, 2026 | 20.70 | 21.17 | 19.27 | 21.17 | 21.17 | -0.52% | 20,051 |
| Jan 26, 2026 | 21.98 | 22.09 | 20.73 | 21.28 | 21.28 | -4.66% | 9,739 |
| Jan 23, 2026 | 22.45 | 22.50 | 22.22 | 22.32 | 22.32 | -0.40% | 6,963 |
| Jan 22, 2026 | 21.96 | 22.65 | 21.51 | 22.41 | 22.41 | 3.51% | 12,281 |
| Jan 21, 2026 | 21.40 | 22.67 | 21.09 | 21.65 | 21.65 | 2.95% | 16,337 |
| Jan 20, 2026 | 22.12 | 22.12 | 21.03 | 21.03 | 21.03 | -6.82% | 4,063 |
| Jan 16, 2026 | 23.23 | 23.55 | 22.30 | 22.57 | 22.57 | -2.59% | 6,495 |
| Jan 15, 2026 | 20.57 | 23.56 | 20.57 | 23.17 | 23.17 | 12.31% | 14,786 |
| Jan 14, 2026 | 20.03 | 20.83 | 19.47 | 20.63 | 20.63 | 1.68% | 16,966 |
| Jan 13, 2026 | 22.44 | 22.44 | 20.02 | 20.29 | 20.29 | -1.02% | 10,318 |
| Jan 12, 2026 | 20.27 | 20.56 | 20.00 | 20.50 | 20.50 | 1.84% | 12,643 |
| Jan 9, 2026 | 18.56 | 20.48 | 18.56 | 20.13 | 20.13 | 1.77% | 24,673 |
| Jan 8, 2026 | 18.75 | 20.52 | 18.26 | 19.78 | 19.78 | 6.29% | 101,811 |
| Jan 7, 2026 | 18.46 | 19.28 | 18.34 | 18.61 | 18.61 | 1.64% | 29,616 |
| Jan 6, 2026 | 18.02 | 18.45 | 17.25 | 18.31 | 18.31 | 1.55% | 36,750 |
| Jan 5, 2026 | 17.49 | 18.76 | 17.26 | 18.03 | 18.03 | 4.76% | 74,197 |
| Jan 2, 2026 | 17.48 | 17.82 | 16.66 | 17.21 | 17.21 | 3.12% | 56,425 |
| Dec 31, 2025 | 16.81 | 18.45 | 16.56 | 16.69 | 16.69 | -2.09% | 76,344 |
| Dec 30, 2025 | 17.38 | 18.17 | 16.84 | 17.05 | 17.05 | -1.41% | 114,472 |
| Dec 29, 2025 | 17.40 | 18.25 | 16.89 | 17.29 | 17.29 | -3.94% | 26,376 |
| Dec 26, 2025 | 18.32 | 18.61 | 17.34 | 18.00 | 18.00 | -2.33% | 81,761 |
| Dec 24, 2025 | 17.45 | 18.48 | 17.45 | 18.43 | 18.43 | 6.47% | 29,149 |
| Dec 23, 2025 | 17.72 | 18.00 | 16.32 | 17.31 | 17.31 | 2.69% | 21,011 |
| Dec 22, 2025 | 18.28 | 19.16 | 16.56 | 16.86 | 16.86 | -7.64% | 44,280 |
| Dec 19, 2025 | 17.62 | 18.32 | 16.48 | 18.25 | 18.25 | 2.47% | 33,404 |
| Dec 18, 2025 | 18.12 | 18.14 | 17.31 | 17.81 | 17.81 | -1.93% | 10,882 |
| Dec 17, 2025 | 17.56 | 18.82 | 17.42 | 18.16 | 18.16 | -2.42% | 101,650 |
| Dec 16, 2025 | 18.38 | 19.24 | 17.31 | 18.61 | 18.61 | 2.34% | 14,892 |
| Dec 15, 2025 | 18.81 | 19.01 | 17.35 | 18.19 | 18.19 | -2.81% | 24,182 |
| Dec 12, 2025 | 19.63 | 19.98 | 18.68 | 18.71 | 18.71 | -7.56% | 30,992 |
| Dec 11, 2025 | 20.59 | 21.49 | 19.13 | 20.24 | 20.24 | -3.62% | 6,571 |
| Dec 10, 2025 | 21.09 | 21.75 | 19.45 | 21.00 | 21.00 | -4.68% | 28,096 |
| Dec 9, 2025 | 18.79 | 22.27 | 18.79 | 22.03 | 22.03 | 13.73% | 12,604 |