VirnetX Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	15.95	16.37	15.55	15.65	15.65	-2.19%	13,735
Mar 11, 2026	16.30	16.65	15.77	16.00	16.00	-1.42%	17,919
Mar 10, 2026	17.96	18.90	16.11	16.23	16.23	-13.02%	16,144
Mar 9, 2026	18.38	18.66	17.26	18.66	18.66	6.93%	8,006
Mar 6, 2026	16.52	18.23	16.51	17.45	17.45	8.93%	8,973
Mar 5, 2026	15.28	16.53	15.28	16.02	16.02	9.65%	13,047
Mar 4, 2026	14.84	15.34	14.50	14.61	14.61	1.99%	16,993
Mar 3, 2026	13.90	14.77	13.90	14.33	14.33	-2.22%	31,615
Mar 2, 2026	15.63	16.37	14.30	14.65	14.65	-10.12%	6,018
Feb 27, 2026	15.58	16.30	15.00	16.30	16.30	3.43%	4,598
Feb 26, 2026	14.79	15.76	13.48	15.76	15.76	9.22%	31,829
Feb 25, 2026	14.60	16.06	14.43	14.43	14.43	-0.35%	15,039
Feb 24, 2026	16.79	17.00	14.48	14.48	14.48	-9.56%	13,532
Feb 23, 2026	17.03	17.03	16.00	16.01	16.01	-9.90%	12,726
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