VirnetX Holding Corporation (VHC)
NYSE: VHC · Real-Time Price · USD
9.00
+0.23 (2.62%)
At close: Apr 14, 2025, 2:10 PM
8.36
-0.64 (-7.11%)
After-hours: Apr 14, 2025, 5:29 PM EDT
VirnetX Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 8.72 | 9.37 | 8.72 | 9.00 | 9.00 | 2.62% | 2,583 |
| Apr 11, 2025 | 9.17 | 9.48 | 8.77 | 8.77 | 8.77 | -0.23% | 4,798 |
| Apr 10, 2025 | 9.27 | 9.88 | 8.45 | 8.79 | 8.79 | -2.33% | 9,334 |
| Apr 9, 2025 | 9.19 | 9.59 | 9.00 | 9.00 | 9.00 | -2.07% | 13,860 |
| Apr 8, 2025 | 8.42 | 9.35 | 8.42 | 9.19 | 9.19 | 1.10% | 11,565 |
| Apr 7, 2025 | 8.81 | 9.09 | 7.85 | 9.09 | 9.09 | 2.60% | 11,176 |
| Apr 4, 2025 | 8.70 | 9.08 | 8.26 | 8.86 | 8.86 | -1.56% | 11,174 |
| Apr 3, 2025 | 8.31 | 9.40 | 7.63 | 9.00 | 9.00 | 6.64% | 15,906 |
| Apr 2, 2025 | 8.38 | 8.70 | 8.15 | 8.44 | 8.44 | 4.20% | 7,035 |
| Apr 1, 2025 | 7.55 | 8.20 | 7.29 | 8.10 | 8.10 | 9.61% | 7,021 |
| Mar 31, 2025 | 7.43 | 7.61 | 7.06 | 7.39 | 7.39 | -2.12% | 2,683 |
| Mar 28, 2025 | 7.80 | 7.96 | 7.36 | 7.55 | 7.55 | -0.40% | 4,702 |
| Mar 27, 2025 | 7.49 | 7.85 | 7.49 | 7.58 | 7.58 | 1.34% | 5,641 |
| Mar 26, 2025 | 8.15 | 8.17 | 7.41 | 7.48 | 7.48 | -6.85% | 7,561 |
| Mar 25, 2025 | 8.15 | 8.25 | 7.90 | 8.03 | 8.03 | 0.25% | 6,696 |
| Mar 24, 2025 | 8.20 | 8.53 | 8.01 | 8.01 | 8.01 | -9.90% | 4,750 |
| Mar 21, 2025 | 8.16 | 8.89 | 8.05 | 8.89 | 8.89 | 6.85% | 7,658 |
| Mar 20, 2025 | 8.48 | 8.92 | 8.10 | 8.32 | 8.32 | -1.54% | 2,857 |
| Mar 19, 2025 | 8.15 | 8.76 | 8.00 | 8.45 | 8.45 | 3.05% | 15,785 |
| Mar 18, 2025 | 8.42 | 8.60 | 7.66 | 8.20 | 8.20 | -2.76% | 11,504 |
| Mar 17, 2025 | 7.80 | 8.72 | 7.45 | 8.43 | 8.43 | 4.11% | 13,969 |
| Mar 14, 2025 | 8.15 | 8.23 | 8.01 | 8.10 | 8.10 | -3.46% | 2,100 |
| Mar 13, 2025 | 8.75 | 8.75 | 8.39 | 8.39 | 8.39 | -1.29% | 2,118 |
| 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 |