VirnetX Holding Corporation (VHC)
NYSE: VHC · Real-Time Price · USD
15.34
-1.61 (-9.53%)
Sep 16, 2025, 10:17 AM EDT - Market open
VirnetX Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 15.16 | 15.34 | 15.16 | 15.34 | - | -9.53% | 1,067 |
| Sep 15, 2025 | 17.50 | 17.87 | 16.44 | 16.95 | 16.95 | -3.14% | 6,792 |
| Sep 12, 2025 | 17.99 | 18.20 | 17.50 | 17.50 | 17.50 | 0.17% | 4,440 |
| Sep 11, 2025 | 18.05 | 18.24 | 17.47 | 17.47 | 17.47 | - | 2,362 |
| Sep 10, 2025 | 18.07 | 18.79 | 17.47 | 17.47 | 17.47 | -2.18% | 13,791 |
| Sep 9, 2025 | 18.75 | 18.75 | 17.41 | 17.86 | 17.86 | -7.32% | 9,415 |
| Sep 8, 2025 | 19.94 | 20.00 | 18.88 | 19.27 | 19.27 | 4.79% | 10,956 |
| Sep 5, 2025 | 19.98 | 20.11 | 17.63 | 18.39 | 18.39 | -5.69% | 40,976 |
| Sep 4, 2025 | 14.54 | 20.00 | 14.30 | 19.50 | 19.50 | 30.61% | 35,413 |
| Sep 3, 2025 | 14.99 | 15.91 | 14.55 | 14.93 | 14.93 | 6.64% | 4,491 |
| Sep 2, 2025 | 14.00 | 14.50 | 14.00 | 14.00 | 14.00 | 2.26% | 6,539 |
| Aug 29, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 3.32% | 1,197 |
| Aug 28, 2025 | 13.27 | 13.48 | 13.00 | 13.25 | 13.25 | -3.57% | 3,647 |
| Aug 27, 2025 | 12.97 | 14.49 | 12.97 | 13.74 | 13.74 | 3.46% | 5,931 |
| Aug 26, 2025 | 12.50 | 13.35 | 12.50 | 13.28 | 13.28 | 6.24% | 5,987 |
| Aug 25, 2025 | 13.25 | 14.26 | 12.50 | 12.50 | 12.50 | -6.25% | 15,027 |
| Aug 22, 2025 | 14.05 | 14.05 | 12.64 | 13.33 | 13.33 | 3.12% | 3,644 |
| Aug 21, 2025 | 13.44 | 13.46 | 12.55 | 12.93 | 12.93 | -2.42% | 13,541 |
| Aug 20, 2025 | 13.35 | 13.35 | 13.00 | 13.25 | 13.25 | 1.45% | 6,139 |
| Aug 19, 2025 | 13.06 | 13.30 | 13.04 | 13.06 | 13.06 | -3.04% | 3,199 |
| Aug 18, 2025 | 13.95 | 14.21 | 13.47 | 13.47 | 13.47 | -3.44% | 4,186 |
| Aug 15, 2025 | 14.13 | 14.13 | 13.95 | 13.95 | 13.95 | -0.43% | 8,401 |
| Aug 14, 2025 | 14.00 | 14.59 | 14.00 | 14.01 | 14.01 | -5.02% | 5,981 |
| Aug 13, 2025 | 15.56 | 15.56 | 14.70 | 14.75 | 14.75 | -3.97% | 11,575 |
| Aug 12, 2025 | 15.20 | 15.59 | 15.20 | 15.36 | 15.36 | -0.90% | 2,470 |
| Aug 11, 2025 | 15.22 | 16.46 | 14.79 | 15.50 | 15.50 | - | 3,307 |
| Aug 8, 2025 | 16.00 | 16.00 | 15.13 | 15.50 | 15.50 | -8.01% | 9,785 |
| Aug 7, 2025 | 16.68 | 18.00 | 16.01 | 16.85 | 16.85 | 4.85% | 15,624 |
| Aug 6, 2025 | 15.00 | 16.40 | 15.00 | 16.07 | 16.07 | 7.13% | 7,735 |
| Aug 5, 2025 | 17.00 | 17.00 | 13.56 | 15.00 | 15.00 | -8.42% | 8,902 |
| Aug 4, 2025 | 12.79 | 17.16 | 12.79 | 16.38 | 16.38 | 27.87% | 40,548 |
| Aug 1, 2025 | 14.40 | 14.71 | 12.00 | 12.81 | 12.81 | -12.20% | 22,408 |
| Jul 31, 2025 | 15.89 | 16.50 | 14.50 | 14.59 | 14.59 | -11.23% | 18,146 |
| Jul 30, 2025 | 15.98 | 16.84 | 15.63 | 16.44 | 16.44 | 1.14% | 19,733 |
| Jul 29, 2025 | 18.05 | 18.17 | 15.75 | 16.25 | 16.25 | -7.20% | 13,487 |
| Jul 28, 2025 | 18.00 | 18.59 | 17.00 | 17.51 | 17.51 | -5.15% | 16,039 |
| Jul 25, 2025 | 19.88 | 20.49 | 18.13 | 18.46 | 18.46 | -4.10% | 14,582 |
| Jul 24, 2025 | 20.00 | 20.27 | 18.65 | 19.25 | 19.25 | -4.47% | 10,948 |
| Jul 23, 2025 | 21.00 | 21.00 | 19.18 | 20.15 | 20.15 | -3.63% | 28,555 |
| Jul 22, 2025 | 20.08 | 21.40 | 18.07 | 20.91 | 20.91 | 4.13% | 30,207 |
| Jul 21, 2025 | 21.05 | 21.53 | 19.69 | 20.08 | 20.08 | -1.28% | 24,735 |
| Jul 18, 2025 | 19.03 | 20.99 | 18.68 | 20.34 | 20.34 | 7.45% | 59,358 |
| Jul 17, 2025 | 17.51 | 19.30 | 16.14 | 18.93 | 18.93 | 10.38% | 37,747 |
| Jul 16, 2025 | 17.20 | 17.75 | 15.99 | 17.15 | 17.15 | -0.52% | 25,786 |
| Jul 15, 2025 | 18.03 | 18.30 | 17.21 | 17.24 | 17.24 | -1.88% | 10,881 |
| Jul 14, 2025 | 16.46 | 17.90 | 15.92 | 17.57 | 17.57 | 6.48% | 22,766 |
| Jul 11, 2025 | 16.16 | 16.50 | 15.25 | 16.50 | 16.50 | 1.29% | 12,572 |
| Jul 10, 2025 | 15.01 | 17.00 | 14.62 | 16.29 | 16.29 | 11.04% | 61,290 |
| Jul 9, 2025 | 13.32 | 15.72 | 13.32 | 14.67 | 14.67 | 7.95% | 66,784 |
| Jul 8, 2025 | 12.34 | 13.99 | 11.66 | 13.59 | 13.59 | 10.13% | 48,815 |