Skip to main content
logo
VirnetX Holding Corporation (VHC)
NASDAQ: VHC · Real-Time Price · USD
15.92
+0.90 (5.99%)
At close: Apr 2, 2026, 4:00 PM EDT
15.24
-0.68 (-4.27%)
After-hours: Apr 2, 2026, 4:10 PM EDT

VirnetX Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202614.5816.5414.4515.2415.241.46%75,549
Apr 1, 202613.8315.5813.8315.0215.026.45%158,437
Mar 31, 202612.8914.2512.8914.1114.114.83%10,492
Mar 30, 202613.3913.6313.3913.4613.46-4.22%3,269
Mar 27, 202615.2015.2014.0014.0514.05-7.06%6,486
Mar 26, 202616.5516.9315.1215.1215.12-9.46%21,455
Mar 25, 202616.3417.8116.3416.7016.700.12%7,654
Mar 24, 202617.9917.9915.8116.6816.683.15%32,228
Mar 23, 202614.8816.4914.1116.1716.1715.42%18,055
Mar 20, 202614.0014.0113.0014.0114.01-1.87%19,200
Mar 19, 202615.7115.7213.9014.2814.28-9.06%9,046
Mar 18, 202615.3516.5015.0715.7015.702.28%6,988
Mar 17, 202615.1216.1915.1215.3515.350.59%16,461
Mar 16, 202615.2615.2615.2615.2615.26-6.55%1,536
Mar 13, 202615.8016.3315.3916.3316.334.35%16,917
Mar 12, 202615.9516.3715.5515.6515.65-2.19%13,735
Mar 11, 202616.3016.6515.7716.0016.00-1.42%17,919
Mar 10, 202617.9618.9016.1116.2316.23-13.02%16,144
Mar 9, 202618.3818.6617.2618.6618.666.93%8,006
Mar 6, 202616.5218.2316.5117.4517.458.93%8,976
Mar 5, 202615.2816.5315.2816.0216.029.65%13,048
Mar 4, 202614.8415.3414.5014.6114.611.99%16,993
Mar 3, 202613.9014.7713.9014.3314.33-2.22%31,615
Mar 2, 202615.6316.3714.3014.6514.65-10.12%6,051
Feb 27, 202615.5816.3015.0016.3016.303.43%4,598
Feb 26, 202614.7915.7613.4815.7615.769.22%31,829
Feb 25, 202614.6016.0614.4314.4314.43-0.35%15,054
Feb 24, 202616.7917.0014.4814.4814.48-9.56%13,537
Feb 23, 202617.0317.0316.0016.0116.01-9.90%12,726
Feb 20, 202617.7517.9817.2617.7717.770.68%12,300
Feb 19, 202617.9618.8217.6517.6517.65-0.28%3,666
Feb 18, 202619.0819.0817.7017.7017.70-7.23%5,861
Feb 17, 202617.7919.0817.5619.0819.086.89%8,413
Feb 13, 202618.9819.5917.8517.8517.85-3.83%12,161
Feb 12, 202618.3321.3218.0018.5618.564.33%10,558
Feb 11, 202617.5218.2816.8217.7917.79-0.56%29,197
Feb 10, 202618.2218.7717.8817.8917.89-2.77%20,686
Feb 9, 202619.0019.9218.4018.4018.400.88%25,199
Feb 6, 202618.0319.8018.0318.2418.241.33%35,234
Feb 5, 202618.5018.8817.6018.0018.00-3.25%23,904
Feb 4, 202619.1319.1517.5118.6118.61-4.88%11,183
Feb 3, 202618.5120.3418.5119.5619.56-3.83%6,873
Feb 2, 202619.9720.3419.9720.3420.340.10%9,382
Jan 30, 202619.4420.9718.6720.3220.325.07%10,834
Jan 29, 202619.3519.4318.8219.3419.340.05%5,298
Jan 28, 202620.8921.2419.3319.3319.33-8.69%47,225
Jan 27, 202620.7021.1719.2721.1721.17-0.52%20,051
Jan 26, 202621.9822.0920.7321.2821.28-4.66%9,739
Jan 23, 202622.4522.5022.2222.3222.32-0.40%6,963
Jan 22, 202621.9622.6521.5122.4122.413.51%12,281