VirnetX Holding Corporation (VHC)
NASDAQ: VHC · Real-Time Price · USD
20.79
-0.71 (-3.30%)
Dec 2, 2025, 11:06 AM EST - Market open
VirnetX Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 21.26 | 23.70 | 21.26 | 21.50 | 21.50 | -2.93% | 7,066 |
| Nov 28, 2025 | 21.80 | 22.80 | 21.80 | 22.15 | 22.15 | -6.99% | 2,037 |
| Nov 26, 2025 | 22.88 | 23.82 | 22.33 | 23.82 | 23.82 | 2.52% | 6,644 |
| Nov 25, 2025 | 20.02 | 23.37 | 20.02 | 23.23 | 23.23 | 14.89% | 18,457 |
| Nov 24, 2025 | 21.61 | 21.83 | 20.22 | 20.22 | 20.22 | -7.08% | 17,806 |
| Nov 21, 2025 | 21.79 | 22.60 | 21.56 | 21.76 | 21.76 | -4.07% | 7,356 |
| Nov 20, 2025 | 23.75 | 24.50 | 22.68 | 22.68 | 22.68 | -4.73% | 10,996 |
| Nov 19, 2025 | 22.85 | 25.00 | 22.85 | 23.81 | 23.81 | -2.88% | 5,055 |
| Nov 18, 2025 | 23.09 | 25.83 | 23.00 | 24.52 | 24.52 | 6.10% | 23,939 |
| Nov 17, 2025 | 22.48 | 23.99 | 22.48 | 23.11 | 23.11 | -0.19% | 25,367 |
| Nov 14, 2025 | 22.14 | 23.59 | 22.14 | 23.15 | 23.15 | 4.56% | 24,461 |
| Nov 13, 2025 | 22.11 | 22.18 | 21.50 | 22.14 | 22.14 | 0.18% | 8,180 |
| Nov 12, 2025 | 23.80 | 23.90 | 21.50 | 22.10 | 22.10 | -5.31% | 21,249 |
| Nov 11, 2025 | 23.02 | 23.43 | 21.05 | 23.34 | 23.34 | 0.56% | 17,366 |
| Nov 10, 2025 | 23.02 | 23.85 | 23.02 | 23.21 | 23.21 | 0.91% | 8,343 |
| Nov 7, 2025 | 24.40 | 24.85 | 22.00 | 23.00 | 23.00 | 1.59% | 20,935 |
| Nov 6, 2025 | 23.50 | 24.25 | 22.56 | 22.64 | 22.64 | -5.39% | 15,824 |
| Nov 5, 2025 | 22.33 | 25.02 | 22.33 | 23.93 | 23.93 | 3.77% | 18,066 |
| Nov 4, 2025 | 24.63 | 24.83 | 23.06 | 23.06 | 23.06 | -7.17% | 18,066 |
| Nov 3, 2025 | 23.50 | 26.00 | 23.50 | 24.84 | 24.84 | 8.47% | 44,259 |
| Oct 31, 2025 | 20.93 | 25.15 | 20.60 | 22.90 | 22.90 | 4.33% | 86,790 |
| Oct 30, 2025 | 20.74 | 21.99 | 20.74 | 21.95 | 21.95 | 3.54% | 7,333 |
| Oct 29, 2025 | 20.34 | 21.94 | 20.34 | 21.20 | 21.20 | 4.64% | 7,142 |
| Oct 28, 2025 | 20.25 | 20.50 | 20.25 | 20.26 | 20.26 | - | 27,327 |
| Oct 27, 2025 | 23.24 | 23.24 | 19.55 | 20.26 | 20.26 | -7.11% | 44,803 |
| Oct 24, 2025 | 20.31 | 22.50 | 20.07 | 21.81 | 21.81 | 2.59% | 28,397 |
| Oct 23, 2025 | 20.15 | 21.40 | 20.00 | 21.26 | 21.26 | 4.25% | 16,825 |
| Oct 22, 2025 | 19.00 | 21.35 | 19.00 | 20.39 | 20.39 | 0.56% | 27,123 |
| Oct 21, 2025 | 19.45 | 20.33 | 19.22 | 20.28 | 20.28 | 1.86% | 28,974 |
| Oct 20, 2025 | 20.28 | 22.38 | 19.00 | 19.91 | 19.91 | -16.59% | 106,619 |
| Oct 17, 2025 | 21.76 | 29.00 | 21.63 | 23.87 | 23.87 | 40.41% | 2,258,148 |
| Oct 16, 2025 | 16.44 | 17.00 | 16.44 | 17.00 | 17.00 | - | 7,574 |
| Oct 15, 2025 | 16.52 | 17.00 | 16.21 | 17.00 | 17.00 | 4.94% | 3,807 |
| Oct 14, 2025 | 16.20 | 16.95 | 16.20 | 16.20 | 16.20 | -4.59% | 3,317 |
| Oct 13, 2025 | 16.20 | 16.98 | 16.20 | 16.98 | 16.98 | 6.52% | 965 |
| Oct 10, 2025 | 16.50 | 16.50 | 15.94 | 15.94 | 15.94 | -3.39% | 1,649 |
| Oct 9, 2025 | 16.75 | 17.45 | 15.75 | 16.50 | 16.50 | -0.25% | 5,620 |
| Oct 8, 2025 | 16.00 | 17.60 | 16.00 | 16.54 | 16.54 | -0.11% | 2,282 |
| Oct 7, 2025 | 16.24 | 16.85 | 16.17 | 16.56 | 16.56 | -1.28% | 4,591 |
| Oct 6, 2025 | 15.97 | 17.49 | 15.97 | 16.77 | 16.77 | 1.66% | 2,505 |
| Oct 3, 2025 | 17.30 | 17.30 | 16.40 | 16.50 | 16.50 | -2.42% | 10,525 |
| Oct 2, 2025 | 17.27 | 17.98 | 16.50 | 16.91 | 16.91 | -3.37% | 2,734 |
| Oct 1, 2025 | 17.87 | 17.87 | 17.17 | 17.50 | 17.50 | -2.72% | 2,003 |
| Sep 30, 2025 | 16.43 | 17.99 | 16.22 | 17.99 | 17.99 | 4.96% | 2,579 |
| Sep 29, 2025 | 17.14 | 17.14 | 16.82 | 17.14 | 17.14 | - | 4,077 |
| Sep 26, 2025 | 18.12 | 18.12 | 13.06 | 17.14 | 17.14 | -1.78% | 30,336 |
| Sep 25, 2025 | 18.17 | 18.17 | 17.30 | 17.45 | 17.45 | 0.87% | 7,016 |
| Sep 23, 2025 | 17.50 | 17.64 | 16.03 | 17.30 | 17.30 | 0.58% | 931 |
| Sep 22, 2025 | 17.06 | 17.20 | 17.06 | 17.20 | 17.20 | -1.77% | 1,098 |
| Sep 19, 2025 | 17.31 | 17.90 | 17.00 | 17.51 | 17.51 | 2.42% | 4,975 |