VirnetX Holding Corporation (VHC)
NYSE: VHC · Real-Time Price · USD
8.39
-0.11 (-1.29%)
Mar 13, 2025, 4:00 PM EDT - Market closed
VirnetX Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 8.75 | 8.75 | 8.54 | 8.54 | - | 0.46% | 749 |
| Mar 12, 2025 | 8.50 | 8.70 | 8.10 | 8.50 | 8.50 | -1.51% | 6,134 |
| Mar 11, 2025 | 8.30 | 8.79 | 8.01 | 8.63 | 8.63 | 2.49% | 9,210 |
| Mar 10, 2025 | 8.79 | 9.20 | 8.07 | 8.42 | 8.42 | -6.44% | 23,383 |
| Mar 7, 2025 | 9.01 | 9.10 | 9.00 | 9.00 | 9.00 | -1.96% | 4,657 |
| Mar 6, 2025 | 9.04 | 9.18 | 9.00 | 9.18 | 9.18 | -0.22% | 2,672 |
| Mar 5, 2025 | 9.02 | 9.33 | 9.01 | 9.20 | 9.20 | 0.33% | 2,238 |
| Mar 4, 2025 | 9.04 | 9.40 | 9.00 | 9.17 | 9.17 | - | 1,886 |
| Mar 3, 2025 | 9.17 | 9.40 | 9.17 | 9.17 | 9.17 | - | 2,235 |
| Feb 28, 2025 | 9.30 | 9.33 | 9.11 | 9.17 | 9.17 | 0.99% | 3,295 |
| Feb 27, 2025 | 9.18 | 9.30 | 9.00 | 9.08 | 9.08 | 0.89% | 2,857 |
| Feb 26, 2025 | 8.64 | 9.00 | 8.64 | 9.00 | 9.00 | 2.74% | 3,660 |
| Feb 25, 2025 | 8.97 | 8.97 | 8.53 | 8.76 | 8.76 | -4.92% | 3,335 |
| Feb 24, 2025 | 9.23 | 9.32 | 9.07 | 9.21 | 9.21 | 1.90% | 7,635 |
| Feb 21, 2025 | 9.02 | 9.49 | 9.00 | 9.04 | 9.04 | 0.46% | 7,314 |
| Feb 20, 2025 | 9.00 | 9.05 | 9.00 | 9.00 | 9.00 | 0.17% | 6,998 |
| Feb 19, 2025 | 9.20 | 9.20 | 8.90 | 8.99 | 8.99 | -0.17% | 2,529 |
| Feb 18, 2025 | 9.34 | 9.34 | 9.00 | 9.00 | 9.00 | -1.77% | 5,060 |
| Feb 14, 2025 | 9.10 | 9.28 | 9.10 | 9.16 | 9.16 | 0.69% | 5,478 |
| Feb 13, 2025 | 9.10 | 9.10 | 9.00 | 9.10 | 9.10 | 1.10% | 1,681 |
| Feb 12, 2025 | 9.22 | 9.22 | 9.00 | 9.00 | 9.00 | -1.85% | 10,902 |
| Feb 11, 2025 | 8.95 | 9.22 | 8.95 | 9.17 | 9.17 | 1.21% | 2,839 |
| Feb 10, 2025 | 8.97 | 9.06 | 8.80 | 9.06 | 9.06 | 2.72% | 2,529 |
| Feb 7, 2025 | 9.00 | 9.05 | 8.60 | 8.82 | 8.82 | -2.33% | 4,749 |
| Feb 6, 2025 | 8.73 | 9.22 | 8.58 | 9.03 | 9.03 | 1.57% | 4,998 |
| Feb 5, 2025 | 8.73 | 8.89 | 8.55 | 8.89 | 8.89 | -0.22% | 2,048 |
| Feb 4, 2025 | 8.66 | 9.21 | 8.55 | 8.91 | 8.91 | 0.72% | 9,491 |
| Feb 3, 2025 | 8.52 | 8.85 | 8.25 | 8.85 | 8.85 | 1.10% | 5,532 |
| Jan 31, 2025 | 8.78 | 9.00 | 8.50 | 8.75 | 8.75 | -1.69% | 7,442 |
| Jan 30, 2025 | 8.72 | 9.02 | 8.72 | 8.90 | 8.90 | -2.36% | 3,449 |
| Jan 29, 2025 | 9.00 | 9.22 | 9.00 | 9.12 | 9.12 | 2.14% | 1,221 |
| Jan 28, 2025 | 8.75 | 8.92 | 8.75 | 8.92 | 8.92 | 0.84% | 6,574 |
| Jan 27, 2025 | 9.00 | 9.12 | 8.50 | 8.85 | 8.85 | -5.04% | 15,421 |
| Jan 24, 2025 | 8.92 | 9.39 | 8.70 | 9.32 | 9.32 | 4.48% | 7,818 |
| Jan 23, 2025 | 8.79 | 9.18 | 8.76 | 8.92 | 8.92 | 0.34% | 9,888 |
| Jan 22, 2025 | 9.00 | 9.16 | 8.69 | 8.89 | 8.89 | -2.09% | 5,461 |
| Jan 21, 2025 | 9.29 | 9.35 | 9.08 | 9.08 | 9.08 | -2.16% | 24,828 |
| Jan 17, 2025 | 9.07 | 9.69 | 9.04 | 9.28 | 9.28 | 2.20% | 23,620 |
| Jan 16, 2025 | 8.31 | 9.25 | 8.31 | 9.08 | 9.08 | 9.00% | 44,262 |
| Jan 15, 2025 | 7.70 | 8.73 | 7.70 | 8.33 | 8.33 | 8.46% | 15,126 |
| Jan 14, 2025 | 7.20 | 7.75 | 7.14 | 7.68 | 7.68 | 6.22% | 9,497 |
| Jan 13, 2025 | 7.42 | 7.88 | 6.76 | 7.23 | 7.23 | -3.73% | 13,697 |
| Jan 10, 2025 | 7.00 | 7.64 | 7.00 | 7.51 | 7.51 | 5.77% | 13,675 |
| Jan 8, 2025 | 7.35 | 7.35 | 6.69 | 7.10 | 7.10 | -3.01% | 15,249 |
| Jan 7, 2025 | 6.80 | 7.51 | 6.55 | 7.32 | 7.32 | 7.65% | 24,054 |
| Jan 6, 2025 | 7.23 | 7.23 | 6.65 | 6.80 | 6.80 | -4.49% | 13,572 |
| Jan 3, 2025 | 7.19 | 7.32 | 7.07 | 7.12 | 7.12 | -0.42% | 34,826 |
| Jan 2, 2025 | 7.71 | 7.71 | 7.08 | 7.15 | 7.15 | -8.92% | 10,679 |
| Dec 31, 2024 | 8.75 | 8.75 | 6.98 | 7.85 | 7.85 | -10.59% | 88,317 |
| Dec 30, 2024 | 5.25 | 8.89 | 5.20 | 8.78 | 8.78 | 67.24% | 478,592 |